Mineral Resources Limited (ASX:MIN)
Australia
· Delayed Price · Currency is AUD 61.42
+0.05 (0.08%)
Apr 29, 2026, 3:09 PM AEST
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.79 | 60.73 | 59.79 | 59.93 | - | -2.35% | 64,250 |
| Apr 28, 2026 | 59.73 | 61.66 | 59.18 | 61.37 | 61.37 | 4.00% | 906,623 |
| Apr 27, 2026 | 58.10 | 60.65 | 57.70 | 59.01 | 59.01 | -0.61% | 723,941 |
| Apr 24, 2026 | 60.75 | 61.30 | 58.64 | 59.37 | 59.37 | -1.74% | 725,701 |
| Apr 23, 2026 | 63.19 | 63.83 | 59.54 | 60.42 | 60.42 | -4.11% | 743,854 |
| Apr 22, 2026 | 62.57 | 63.23 | 61.97 | 63.01 | 63.01 | 0.38% | 675,090 |
| Apr 21, 2026 | 62.62 | 64.09 | 61.75 | 62.77 | 62.77 | 0.84% | 914,031 |
| Apr 20, 2026 | 62.19 | 62.98 | 60.50 | 62.25 | 62.25 | -2.03% | 848,860 |
| Apr 17, 2026 | 61.01 | 63.54 | 61.00 | 63.54 | 63.54 | 7.08% | 1,895,634 |
| Apr 16, 2026 | 59.00 | 60.00 | 58.32 | 59.34 | 59.34 | 1.75% | 1,912,231 |
| Apr 15, 2026 | 58.88 | 59.30 | 58.18 | 58.32 | 58.32 | 0.15% | 1,100,154 |
| Apr 14, 2026 | 59.19 | 59.43 | 56.90 | 58.23 | 58.23 | 1.16% | 1,184,677 |
| Apr 13, 2026 | 57.02 | 57.64 | 56.02 | 57.56 | 57.56 | -0.72% | 1,006,882 |
| Apr 10, 2026 | 59.00 | 59.00 | 57.56 | 57.98 | 57.98 | -0.41% | 735,374 |
| Apr 9, 2026 | 56.70 | 58.80 | 56.52 | 58.22 | 58.22 | 0.03% | 985,388 |
| Apr 8, 2026 | 56.65 | 59.47 | 56.58 | 58.20 | 58.20 | 6.81% | 1,574,717 |
| Apr 7, 2026 | 54.38 | 55.39 | 53.59 | 54.49 | 54.49 | 3.44% | 735,240 |
| Apr 2, 2026 | 56.50 | 58.00 | 52.68 | 52.68 | 52.68 | -6.58% | 1,555,214 |
| Apr 1, 2026 | 56.56 | 56.85 | 55.02 | 56.39 | 56.39 | 5.19% | 1,027,986 |
| Mar 31, 2026 | 54.70 | 54.87 | 52.85 | 53.61 | 53.61 | -3.70% | 1,529,836 |
| Mar 30, 2026 | 55.15 | 56.13 | 54.18 | 55.67 | 55.67 | -1.80% | 1,545,963 |
| Mar 27, 2026 | 54.35 | 56.90 | 54.14 | 56.69 | 56.69 | 2.40% | 1,136,955 |
| Mar 26, 2026 | 56.50 | 56.53 | 54.70 | 55.36 | 55.36 | -2.62% | 1,482,906 |
| Mar 25, 2026 | 53.99 | 56.87 | 53.99 | 56.85 | 56.85 | 7.41% | 1,315,910 |
| Mar 24, 2026 | 53.19 | 53.90 | 52.16 | 52.93 | 52.93 | 4.56% | 1,123,763 |
| Mar 23, 2026 | 50.35 | 50.99 | 48.27 | 50.62 | 50.62 | -2.07% | 1,220,547 |
| Mar 20, 2026 | 49.66 | 52.24 | 48.88 | 51.69 | 51.69 | 0.53% | 2,076,392 |
| Mar 19, 2026 | 53.41 | 53.60 | 50.92 | 51.42 | 51.42 | -5.30% | 1,430,933 |
| Mar 18, 2026 | 54.55 | 55.64 | 53.78 | 54.30 | 54.30 | -1.56% | 845,709 |
| Mar 17, 2026 | 55.55 | 55.80 | 54.07 | 55.16 | 55.16 | 0.75% | 674,819 |
| Mar 16, 2026 | 55.55 | 55.67 | 54.24 | 54.75 | 54.75 | -4.75% | 1,432,588 |
| Mar 13, 2026 | 57.81 | 58.72 | 57.01 | 57.48 | 57.48 | -1.32% | 1,000,868 |
| Mar 12, 2026 | 60.40 | 60.73 | 57.85 | 58.25 | 58.25 | -3.45% | 1,008,170 |
| Mar 11, 2026 | 58.60 | 60.50 | 57.98 | 60.33 | 60.33 | 5.01% | 1,096,174 |
| Mar 10, 2026 | 55.89 | 57.77 | 55.01 | 57.45 | 57.45 | 5.78% | 1,204,727 |
| Mar 9, 2026 | 53.35 | 54.31 | 50.99 | 54.31 | 54.31 | -1.61% | 1,787,703 |
| Mar 6, 2026 | 54.31 | 55.28 | 53.76 | 55.20 | 55.20 | -1.53% | 1,165,622 |
| Mar 5, 2026 | 56.27 | 57.11 | 55.13 | 56.06 | 56.06 | 0.63% | 1,392,505 |
| Mar 4, 2026 | 55.46 | 57.56 | 54.83 | 55.71 | 55.71 | -0.59% | 1,687,374 |
| Mar 3, 2026 | 60.01 | 60.96 | 55.28 | 56.04 | 56.04 | -6.13% | 1,294,696 |
| Mar 2, 2026 | 59.33 | 62.49 | 59.25 | 59.70 | 59.70 | -2.10% | 1,390,142 |
| Feb 27, 2026 | 60.30 | 61.97 | 60.10 | 60.98 | 60.98 | 0.86% | 1,493,584 |
| Feb 26, 2026 | 59.30 | 61.61 | 59.10 | 60.46 | 60.46 | 4.01% | 1,855,254 |
| Feb 25, 2026 | 57.49 | 59.24 | 57.38 | 58.13 | 58.13 | 1.47% | 1,830,103 |
| Feb 24, 2026 | 55.01 | 57.68 | 53.98 | 57.29 | 57.29 | 6.49% | 1,875,987 |
| Feb 23, 2026 | 52.10 | 54.11 | 52.06 | 53.80 | 53.80 | 4.98% | 1,067,776 |
| Feb 20, 2026 | 54.90 | 56.41 | 50.80 | 51.25 | 51.25 | -5.25% | 1,463,491 |
| Feb 19, 2026 | 55.00 | 55.25 | 53.43 | 54.09 | 54.09 | 0.63% | 776,208 |
| Feb 18, 2026 | 52.49 | 54.25 | 52.21 | 53.75 | 53.75 | 3.33% | 661,173 |
| Feb 17, 2026 | 51.48 | 52.30 | 50.47 | 52.02 | 52.02 | 0.81% | 1,483,107 |
| Feb 16, 2026 | 52.40 | 52.80 | 50.31 | 51.60 | 51.60 | -1.15% | 687,631 |
| Feb 13, 2026 | 51.55 | 52.45 | 51.36 | 52.20 | 52.20 | -2.59% | 739,849 |
| Feb 12, 2026 | 53.50 | 55.20 | 52.90 | 53.59 | 53.59 | 1.36% | 1,441,113 |
| Feb 11, 2026 | 51.77 | 53.12 | 50.65 | 52.87 | 52.87 | 1.38% | 815,016 |
| Feb 10, 2026 | 52.51 | 53.21 | 52.15 | 52.15 | 52.15 | - | 799,171 |
| Feb 9, 2026 | 53.13 | 53.58 | 51.59 | 52.15 | 52.15 | 0.66% | 1,250,845 |
| Feb 6, 2026 | 52.67 | 53.23 | 51.32 | 51.81 | 51.81 | -4.66% | 1,599,267 |
| Feb 5, 2026 | 54.88 | 56.34 | 53.59 | 54.34 | 54.34 | -2.35% | 1,229,395 |
| Feb 4, 2026 | 56.98 | 56.98 | 54.40 | 55.65 | 55.65 | 0.16% | 1,271,204 |
| Feb 3, 2026 | 56.27 | 57.06 | 54.97 | 55.56 | 55.56 | -1.35% | 1,020,707 |
| Feb 2, 2026 | 53.50 | 56.84 | 53.15 | 56.32 | 56.32 | -1.45% | 1,845,396 |
| Jan 30, 2026 | 62.75 | 62.87 | 55.63 | 57.15 | 57.15 | -6.34% | 3,285,177 |
| Jan 29, 2026 | 65.14 | 65.79 | 59.63 | 61.02 | 61.02 | -3.77% | 1,965,137 |
| Jan 28, 2026 | 64.58 | 65.08 | 62.95 | 63.41 | 63.41 | -0.89% | 1,235,393 |
| Jan 27, 2026 | 62.02 | 64.06 | 62.01 | 63.98 | 63.98 | 2.70% | 1,139,467 |
| Jan 23, 2026 | 61.96 | 62.77 | 61.33 | 62.30 | 62.30 | 0.60% | 947,302 |
| Jan 22, 2026 | 61.59 | 62.21 | 61.26 | 61.93 | 61.93 | 0.62% | 1,057,854 |
| Jan 21, 2026 | 59.30 | 61.83 | 59.15 | 61.55 | 61.55 | 2.29% | 1,167,898 |
| Jan 20, 2026 | 59.60 | 60.22 | 58.25 | 60.17 | 60.17 | 0.28% | 1,317,070 |
| Jan 19, 2026 | 60.10 | 60.52 | 59.20 | 60.00 | 60.00 | 0.37% | 1,069,028 |
| Jan 16, 2026 | 61.12 | 61.50 | 58.80 | 59.78 | 59.78 | -2.40% | 1,620,601 |
| Jan 15, 2026 | 61.34 | 62.86 | 61.25 | 61.25 | 61.25 | -0.15% | 1,264,269 |
| Jan 14, 2026 | 60.68 | 61.34 | 59.85 | 61.34 | 61.34 | 1.39% | 1,199,768 |
| Jan 13, 2026 | 59.00 | 61.00 | 58.99 | 60.50 | 60.50 | 3.28% | 1,198,301 |
| Jan 12, 2026 | 56.92 | 58.70 | 56.40 | 58.58 | 58.58 | 2.61% | 1,326,901 |
| Jan 9, 2026 | 56.60 | 57.52 | 55.66 | 57.09 | 57.09 | 1.06% | 1,046,265 |
| Jan 8, 2026 | 57.48 | 58.64 | 55.95 | 56.49 | 56.49 | -1.34% | 1,522,348 |
| Jan 7, 2026 | 57.88 | 57.97 | 56.02 | 57.26 | 57.26 | -0.88% | 1,306,416 |
| Jan 6, 2026 | 55.90 | 57.88 | 55.88 | 57.77 | 57.77 | 3.51% | 1,420,558 |
| Jan 5, 2026 | 55.59 | 56.38 | 54.40 | 55.81 | 55.81 | 0.67% | 962,119 |
| Jan 2, 2026 | 54.40 | 55.56 | 54.15 | 55.44 | 55.44 | 1.95% | 488,639 |
| Dec 31, 2025 | 54.44 | 54.55 | 53.99 | 54.38 | 54.38 | -0.04% | 409,959 |
| Dec 30, 2025 | 54.55 | 55.13 | 53.50 | 54.40 | 54.40 | -1.07% | 648,865 |
| Dec 29, 2025 | 55.98 | 56.19 | 54.40 | 54.99 | 54.99 | -1.77% | 906,867 |
| Dec 24, 2025 | 56.20 | 56.30 | 55.55 | 55.98 | 55.98 | -0.20% | 423,950 |
| Dec 23, 2025 | 55.05 | 56.56 | 55.05 | 56.09 | 56.09 | 0.34% | 1,423,249 |
| Dec 22, 2025 | 53.42 | 55.90 | 53.32 | 55.90 | 55.90 | 6.17% | 1,363,108 |
| Dec 19, 2025 | 52.64 | 53.37 | 51.34 | 52.65 | 52.65 | 0.29% | 4,097,527 |
| Dec 18, 2025 | 52.94 | 53.22 | 51.68 | 52.50 | 52.50 | -0.10% | 1,235,265 |
| Dec 17, 2025 | 50.73 | 53.37 | 50.47 | 52.55 | 52.55 | 3.92% | 1,609,951 |
| Dec 16, 2025 | 51.30 | 52.13 | 50.04 | 50.57 | 50.57 | -2.45% | 1,151,042 |
| Dec 15, 2025 | 51.58 | 53.38 | 51.44 | 51.84 | 51.84 | -0.37% | 1,461,473 |
| Dec 12, 2025 | 52.52 | 52.69 | 51.33 | 52.03 | 52.03 | 0.72% | 906,370 |
| Dec 11, 2025 | 51.79 | 52.80 | 51.27 | 51.66 | 51.66 | 0.06% | 1,282,123 |
| Dec 10, 2025 | 50.79 | 52.09 | 50.05 | 51.63 | 51.63 | 3.26% | 1,166,553 |
| Dec 9, 2025 | 50.90 | 51.79 | 49.87 | 50.00 | 50.00 | -2.86% | 1,151,457 |
| Dec 8, 2025 | 50.30 | 52.05 | 50.21 | 51.47 | 51.47 | 2.63% | 1,213,591 |
| Dec 5, 2025 | 48.55 | 50.52 | 48.33 | 50.15 | 50.15 | 4.61% | 1,814,717 |
| Dec 4, 2025 | 48.90 | 49.21 | 47.52 | 47.94 | 47.94 | -0.89% | 880,798 |
| Dec 3, 2025 | 47.50 | 49.29 | 47.50 | 48.37 | 48.37 | 2.52% | 1,131,296 |