ASX - Delayed Quote • AUD
Magnetite Mines Limited (MGT.AX)
At close: April 24 at 12:18 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 74,749 |
Apr 23, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 21,892 |
Apr 22, 2024 | 0.2700 | 0.2825 | 0.2700 | 0.2750 | 0.2750 | 123,193 |
Apr 19, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 69,258 |
Apr 18, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 284,758 |
Apr 17, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 82,134 |
Apr 16, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 137,605 |
Apr 15, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 29,957 |
Apr 12, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 221,414 |
Apr 11, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 9,631 |
Apr 10, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 42,551 |
Apr 9, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 106,079 |
Apr 8, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 22,434 |
Apr 5, 2024 | 0.2600 | 0.2950 | 0.2600 | 0.2900 | 0.2900 | 217,841 |
Apr 4, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 26,316 |
Apr 3, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4 |
Apr 2, 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 94,710 |
Mar 28, 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 28,740 |
Mar 27, 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 104,729 |
Mar 26, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 129,444 |
Mar 25, 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 155,352 |
Mar 22, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 41,096 |
Mar 21, 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 360,184 |
Mar 20, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 23,445 |
Mar 19, 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 33,817 |
Mar 18, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 58,515 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 41,749 |
Mar 14, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 85,642 |
Mar 13, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 57,245 |
Mar 12, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 23,935 |
Mar 11, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 40,655 |
Mar 8, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 35,183 |
Mar 7, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 19,472 |
Mar 6, 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 58,896 |
Mar 5, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 104,263 |
Mar 4, 2024 | 0.2600 | 0.3000 | 0.2550 | 0.3000 | 0.3000 | 333,266 |
Mar 1, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 60,356 |
Feb 29, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 14,589 |
Feb 28, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 404,776 |
Feb 27, 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 32,161 |
Feb 26, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 63,201 |
Feb 23, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 53,555 |
Feb 22, 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 39,459 |
Feb 21, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 345,686 |
Feb 20, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 10,395 |
Feb 19, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 19,084 |
Feb 16, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 146,557 |
Feb 15, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 76,535 |
Feb 14, 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 157,768 |
Feb 13, 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 168,490 |
Feb 12, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 77,984 |
Feb 9, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 25,180 |
Feb 8, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 145,727 |
Feb 7, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 47,167 |
Feb 6, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 8,922 |
Feb 5, 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 63,856 |
Feb 2, 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 287,770 |
Feb 1, 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 56,383 |
Jan 31, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 290,393 |
Jan 30, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 247,835 |
Jan 29, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 62,249 |
Jan 25, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 89,794 |
Jan 24, 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 89,184 |
Jan 23, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 18,751 |
Jan 22, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 32,466 |
Jan 19, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 55,098 |
Jan 18, 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 130,328 |
Jan 17, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 32,147 |
Jan 16, 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 93,068 |
Jan 15, 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 292,186 |
Jan 12, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 419,380 |
Jan 11, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 37,244 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,600 |
Jan 9, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 33,616 |
Jan 8, 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 137,864 |
Jan 5, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 105,970 |
Jan 4, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 98,101 |
Jan 3, 2024 | 0.3200 | 0.3500 | 0.3150 | 0.3150 | 0.3150 | 486,976 |
Jan 2, 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 135,525 |
Dec 29, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 57,057 |
Dec 28, 2023 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 124,638 |
Dec 27, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 13,208 |
Dec 22, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 19,351 |
Dec 21, 2023 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 159,674 |
Dec 20, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 66,979 |
Dec 19, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 160,168 |
Dec 18, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 83,919 |
Dec 15, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 371,325 |
Dec 14, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 266,008 |
Dec 13, 2023 | 0.3000 | 0.3025 | 0.3000 | 0.3000 | 0.3000 | 48,629 |
Dec 12, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 67,800 |
Dec 11, 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 109,447 |
Dec 8, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 31,856 |
Dec 7, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 21,710 |
Dec 6, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 37,215 |
Dec 5, 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 270,652 |
Dec 4, 2023 | 0.3150 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 139,966 |
Dec 1, 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 273,213 |
Nov 30, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 198,195 |
Nov 29, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 267,184 |
Nov 28, 2023 | 0.3150 | 0.3150 | 0.2925 | 0.2950 | 0.2950 | 430,957 |
Nov 27, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 377,280 |
Nov 24, 2023 | 0.3200 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | 848,107 |
Nov 23, 2023 | 0.3150 | 0.3275 | 0.2950 | 0.3150 | 0.3150 | 964,288 |
Nov 22, 2023 | 0.4200 | 0.4200 | 0.3500 | 0.3600 | 0.3600 | 383,946 |
Nov 21, 2023 | 0.4600 | 0.4600 | 0.4100 | 0.4150 | 0.4150 | 455,285 |
Nov 20, 2023 | 0.5000 | 0.5750 | 0.4400 | 0.4500 | 0.4500 | 573,868 |
Nov 17, 2023 | 0.3500 | 0.5000 | 0.3500 | 0.4550 | 0.4550 | 419,218 |
Nov 16, 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3450 | 0.3450 | 174,703 |
Nov 15, 2023 | 0.3100 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 171,240 |
Nov 14, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 399,940 |
Nov 13, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 21,371 |
Nov 10, 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 80,412 |
Nov 9, 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 23,238 |
Nov 8, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 202,667 |
Nov 7, 2023 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 83,840 |
Nov 6, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 37,951 |
Nov 3, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 45,494 |
Nov 2, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 122,034 |
Nov 1, 2023 | 0.3500 | 0.3600 | 0.3000 | 0.3100 | 0.3100 | 141,845 |
Oct 31, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 3,498 |
Oct 30, 2023 | 0.3150 | 0.4250 | 0.3050 | 0.3800 | 0.3800 | 36,387 |
Oct 27, 2023 | 0.3157 | 0.3157 | 0.3058 | 0.3157 | 0.3157 | 59,956 |
Oct 26, 2023 | 0.3256 | 0.3453 | 0.3108 | 0.3108 | 0.3108 | 385,328 |
Oct 25, 2023 | 0.4045 | 0.4045 | 0.3996 | 0.3996 | 0.3996 | 33,970 |
Oct 24, 2023 | 0.3897 | 0.4045 | 0.3798 | 0.4045 | 0.4045 | 64,431 |
Oct 23, 2023 | 0.4045 | 0.4045 | 0.3749 | 0.3996 | 0.3996 | 32,843 |
Oct 20, 2023 | 0.4094 | 0.4242 | 0.3946 | 0.4242 | 0.4242 | 44,223 |
Oct 19, 2023 | 0.4045 | 0.4341 | 0.3848 | 0.4094 | 0.4094 | 57,952 |
Oct 18, 2023 | 0.4637 | 0.4785 | 0.3996 | 0.4045 | 0.4045 | 44,671 |
Oct 17, 2023 | 0.4045 | 0.5130 | 0.4045 | 0.4440 | 0.4440 | 324,824 |
Oct 16, 2023 | 0.3848 | 0.4193 | 0.3749 | 0.3946 | 0.3946 | 226,761 |
Oct 13, 2023 | 0.3108 | 0.3897 | 0.3108 | 0.3897 | 0.3897 | 80,749 |
Oct 12, 2023 | 0.2960 | 0.3206 | 0.2960 | 0.3206 | 0.3206 | 62,325 |
Oct 11, 2023 | 0.3009 | 0.3058 | 0.2910 | 0.2960 | 0.2960 | 41,627 |
Oct 10, 2023 | 0.2910 | 0.3157 | 0.2910 | 0.2960 | 0.2960 | 69,433 |
Oct 9, 2023 | 0.3009 | 0.3009 | 0.2861 | 0.2861 | 0.2861 | 32,146 |
Oct 6, 2023 | 0.2861 | 0.3256 | 0.2861 | 0.3009 | 0.3009 | 111,510 |
Oct 5, 2023 | 0.2960 | 0.2960 | 0.2861 | 0.2910 | 0.2910 | 20,617 |
Oct 4, 2023 | 0.2910 | 0.3058 | 0.2763 | 0.2960 | 0.2960 | 53,168 |
Oct 3, 2023 | 0.2910 | 0.2960 | 0.2910 | 0.2960 | 0.2960 | 32,322 |
Oct 2, 2023 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 21,528 |
Sep 29, 2023 | 0.2960 | 0.2960 | 0.2910 | 0.2910 | 0.2910 | 67,684 |
Sep 28, 2023 | 0.2910 | 0.2960 | 0.2910 | 0.2960 | 0.2960 | 85,273 |
Sep 27, 2023 | 0.2960 | 0.3058 | 0.2763 | 0.2910 | 0.2910 | 212,957 |
Sep 26, 2023 | 0.3157 | 0.3157 | 0.3009 | 0.3009 | 0.3009 | 111,856 |
Sep 25, 2023 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 2,809 |
Sep 22, 2023 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 35,475 |
Sep 21, 2023 | 0.3404 | 0.3404 | 0.3305 | 0.3305 | 0.3305 | 64,367 |
Sep 20, 2023 | 0.3453 | 0.3453 | 0.3354 | 0.3354 | 0.3354 | 23,250 |
Sep 19, 2023 | 0.3552 | 0.3552 | 0.3354 | 0.3453 | 0.3453 | 45,214 |
Sep 18, 2023 | 0.3650 | 0.3650 | 0.3552 | 0.3552 | 0.3552 | 2,536 |
Sep 15, 2023 | 0.3650 | 0.3650 | 0.3601 | 0.3650 | 0.3650 | 28,083 |
Sep 14, 2023 | 0.3502 | 0.3650 | 0.3502 | 0.3650 | 0.3650 | 14,816 |
Sep 13, 2023 | 0.3404 | 0.3453 | 0.3404 | 0.3453 | 0.3453 | 15,158 |
Sep 12, 2023 | 0.3404 | 0.3428 | 0.3354 | 0.3354 | 0.3354 | 57,188 |
Sep 11, 2023 | 0.3552 | 0.3552 | 0.3404 | 0.3404 | 0.3404 | 56,608 |
Sep 8, 2023 | 0.3404 | 0.3453 | 0.3404 | 0.3453 | 0.3453 | 8,079 |
Sep 7, 2023 | 0.3453 | 0.3552 | 0.3354 | 0.3502 | 0.3502 | 40,832 |
Sep 6, 2023 | 0.3552 | 0.3650 | 0.3404 | 0.3650 | 0.3650 | 93,939 |
Sep 5, 2023 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 5,575 |
Sep 4, 2023 | 0.3650 | 0.3749 | 0.3453 | 0.3749 | 0.3749 | 101,191 |
Sep 1, 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 8,280 |
Aug 31, 2023 | 0.3650 | 0.3650 | 0.3453 | 0.3650 | 0.3650 | 43,088 |
Aug 30, 2023 | 0.3749 | 0.3749 | 0.3650 | 0.3650 | 0.3650 | 57,312 |
Aug 29, 2023 | 0.3848 | 0.3848 | 0.3700 | 0.3749 | 0.3749 | 49,981 |
Aug 28, 2023 | 0.3946 | 0.3946 | 0.3848 | 0.3848 | 0.3848 | 27,489 |
Aug 25, 2023 | 0.3848 | 0.3996 | 0.3848 | 0.3996 | 0.3996 | 26,899 |
Aug 24, 2023 | 0.3749 | 0.3946 | 0.3749 | 0.3848 | 0.3848 | 11,820 |
Aug 23, 2023 | 0.3749 | 0.3749 | 0.3650 | 0.3749 | 0.3749 | 26,508 |
Aug 22, 2023 | 0.3749 | 0.3798 | 0.3700 | 0.3749 | 0.3749 | 64,281 |
Aug 21, 2023 | 0.3848 | 0.3946 | 0.3749 | 0.3749 | 0.3749 | 37,008 |
Aug 18, 2023 | 0.3946 | 0.3946 | 0.3848 | 0.3946 | 0.3946 | 33,750 |
Aug 17, 2023 | 0.3946 | 0.3946 | 0.3848 | 0.3848 | 0.3848 | 74,364 |
Aug 16, 2023 | 0.3996 | 0.3996 | 0.3897 | 0.3897 | 0.3897 | 24,308 |
Aug 15, 2023 | 0.4045 | 0.4045 | 0.3946 | 0.4045 | 0.4045 | 40,036 |
Aug 14, 2023 | 0.3996 | 0.4094 | 0.3946 | 0.4094 | 0.4094 | 35,926 |
Aug 11, 2023 | 0.4045 | 0.4045 | 0.3996 | 0.3996 | 0.3996 | 24,782 |
Aug 10, 2023 | 0.4045 | 0.4045 | 0.3996 | 0.4045 | 0.4045 | 72,843 |
Aug 9, 2023 | 0.4144 | 0.4242 | 0.3996 | 0.3996 | 0.3996 | 104,487 |
Aug 8, 2023 | 0.4094 | 0.4144 | 0.4094 | 0.4144 | 0.4144 | 13,820 |
Aug 7, 2023 | 0.4341 | 0.4390 | 0.4094 | 0.4094 | 0.4094 | 49,185 |
Aug 4, 2023 | 0.4292 | 0.4292 | 0.4144 | 0.4144 | 0.4144 | 9,901 |
Aug 3, 2023 | 0.4390 | 0.4390 | 0.4292 | 0.4390 | 0.4390 | 3,716 |
Aug 2, 2023 | 0.4144 | 0.4341 | 0.4144 | 0.4144 | 0.4144 | 56,654 |
Aug 1, 2023 | 0.4144 | 0.4242 | 0.4144 | 0.4144 | 0.4144 | 43,003 |
Jul 31, 2023 | 0.4390 | 0.4390 | 0.4193 | 0.4193 | 0.4193 | 103,931 |
Jul 28, 2023 | 0.4440 | 0.4440 | 0.4390 | 0.4390 | 0.4390 | 14,588 |
Jul 27, 2023 | 0.4538 | 0.4538 | 0.4440 | 0.4440 | 0.4440 | 38,966 |
Jul 26, 2023 | 0.4242 | 0.4341 | 0.4242 | 0.4341 | 0.4341 | 44,274 |
Jul 25, 2023 | 0.4292 | 0.4292 | 0.4193 | 0.4193 | 0.4193 | 70,576 |
Jul 24, 2023 | 0.4292 | 0.4292 | 0.4242 | 0.4292 | 0.4292 | 59,303 |
Jul 21, 2023 | 0.4242 | 0.4242 | 0.4144 | 0.4242 | 0.4242 | 34,795 |
Jul 20, 2023 | 0.4341 | 0.4440 | 0.4341 | 0.4390 | 0.4390 | 18,244 |
Jul 19, 2023 | 0.4242 | 0.4440 | 0.4242 | 0.4242 | 0.4242 | 47,191 |
Jul 18, 2023 | 0.4440 | 0.4637 | 0.4242 | 0.4292 | 0.4292 | 79,460 |
Jul 17, 2023 | 0.4440 | 0.4440 | 0.4242 | 0.4440 | 0.4440 | 33,625 |
Jul 14, 2023 | 0.4242 | 0.4341 | 0.4193 | 0.4341 | 0.4341 | 10,164 |
Jul 13, 2023 | 0.4242 | 0.4341 | 0.4242 | 0.4242 | 0.4242 | 15,858 |
Jul 12, 2023 | 0.4144 | 0.4242 | 0.4094 | 0.4242 | 0.4242 | 12,459 |
Jul 11, 2023 | 0.4144 | 0.4144 | 0.4094 | 0.4094 | 0.4094 | 1,845 |
Jul 10, 2023 | 0.4242 | 0.4242 | 0.4094 | 0.4094 | 0.4094 | 8,500 |
Jul 7, 2023 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 1,223 |
Jul 6, 2023 | 0.4045 | 0.4292 | 0.4045 | 0.4094 | 0.4094 | 32,264 |
Jul 5, 2023 | 0.4045 | 0.4390 | 0.4045 | 0.4292 | 0.4292 | 53,579 |
Jul 4, 2023 | 0.4045 | 0.4045 | 0.3897 | 0.3946 | 0.3946 | 18,466 |
Jul 3, 2023 | 0.3946 | 0.4045 | 0.3897 | 0.4045 | 0.4045 | 22,380 |
Jun 30, 2023 | 0.3848 | 0.4045 | 0.3798 | 0.3798 | 0.3798 | 96,703 |
Jun 29, 2023 | 0.3897 | 0.3946 | 0.3749 | 0.3798 | 0.3798 | 290,058 |
Jun 28, 2023 | 0.3946 | 0.4045 | 0.3848 | 0.3946 | 0.3946 | 66,719 |
Jun 27, 2023 | 0.3946 | 0.4144 | 0.3946 | 0.3946 | 0.3946 | 48,436 |
Jun 26, 2023 | 0.3946 | 0.3996 | 0.3749 | 0.3996 | 0.3996 | 150,733 |
Jun 23, 2023 | 0.3946 | 0.3946 | 0.3848 | 0.3897 | 0.3897 | 26,035 |
Jun 22, 2023 | 0.3996 | 0.3996 | 0.3897 | 0.3946 | 0.3946 | 22,032 |
Jun 21, 2023 | 0.4045 | 0.4045 | 0.3848 | 0.4045 | 0.4045 | 61,882 |
Jun 20, 2023 | 0.3946 | 0.4045 | 0.3897 | 0.4045 | 0.4045 | 90,966 |
Jun 19, 2023 | 0.4144 | 0.4193 | 0.3946 | 0.4045 | 0.4045 | 126,034 |
Jun 16, 2023 | 0.3946 | 0.4144 | 0.3946 | 0.4144 | 0.4144 | 87,660 |
Jun 15, 2023 | 0.3946 | 0.3996 | 0.3749 | 0.3996 | 0.3996 | 65,227 |
Jun 14, 2023 | 0.3996 | 0.4045 | 0.3848 | 0.3848 | 0.3848 | 273,035 |
Jun 13, 2023 | 0.4144 | 0.4144 | 0.3946 | 0.3996 | 0.3996 | 88,591 |
Jun 9, 2023 | 0.4440 | 0.4686 | 0.4094 | 0.4094 | 0.4094 | 266,682 |
Jun 8, 2023 | 0.4045 | 0.4144 | 0.3946 | 0.3946 | 0.3946 | 51,363 |
Jun 7, 2023 | 0.4045 | 0.4045 | 0.3996 | 0.3996 | 0.3996 | 189 |
Jun 6, 2023 | 0.4144 | 0.4144 | 0.4045 | 0.4045 | 0.4045 | 43,124 |
Jun 5, 2023 | 0.4045 | 0.4094 | 0.3946 | 0.3946 | 0.3946 | 103,595 |
Jun 2, 2023 | 0.4045 | 0.4193 | 0.3996 | 0.4045 | 0.4045 | 62,233 |
Jun 1, 2023 | 0.4144 | 0.4242 | 0.4094 | 0.4094 | 0.4094 | 60,291 |
May 31, 2023 | 0.4440 | 0.4440 | 0.4242 | 0.4242 | 0.4242 | 102,206 |
May 30, 2023 | 0.4637 | 0.4637 | 0.4341 | 0.4390 | 0.4390 | 43,132 |
May 29, 2023 | 0.4489 | 0.4538 | 0.4440 | 0.4538 | 0.4538 | 40,966 |
May 26, 2023 | 0.4242 | 0.4538 | 0.4242 | 0.4440 | 0.4440 | 7,314 |
May 25, 2023 | 0.4193 | 0.4242 | 0.4045 | 0.4144 | 0.4144 | 121,808 |
May 24, 2023 | 0.4440 | 0.4440 | 0.4144 | 0.4144 | 0.4144 | 143,126 |
May 23, 2023 | 0.4588 | 0.4588 | 0.4242 | 0.4440 | 0.4440 | 83,255 |
May 22, 2023 | 0.4736 | 0.4785 | 0.4538 | 0.4538 | 0.4538 | 51,935 |
May 19, 2023 | 0.4834 | 0.4834 | 0.4736 | 0.4736 | 0.4736 | 29,622 |
May 18, 2023 | 0.4884 | 0.4884 | 0.4736 | 0.4736 | 0.4736 | 76,669 |
May 17, 2023 | 0.4834 | 0.4982 | 0.4785 | 0.4884 | 0.4884 | 117,583 |
May 16, 2023 | 0.4933 | 0.4982 | 0.4933 | 0.4958 | 0.4958 | 26,625 |
May 15, 2023 | 0.4982 | 0.5130 | 0.4933 | 0.4933 | 0.4933 | 41,707 |
May 12, 2023 | 0.5229 | 0.5229 | 0.4982 | 0.4982 | 0.4982 | 87,846 |
May 11, 2023 | 0.5426 | 0.5525 | 0.5081 | 0.5081 | 0.5081 | 136,762 |
May 10, 2023 | 0.5278 | 0.5328 | 0.5180 | 0.5180 | 0.5180 | 93,637 |
May 9, 2023 | 0.5328 | 0.5426 | 0.5278 | 0.5426 | 0.5426 | 70,729 |
May 8, 2023 | 0.5525 | 0.5525 | 0.5328 | 0.5328 | 0.5328 | 39,960 |
May 5, 2023 | 0.5821 | 0.5821 | 0.5525 | 0.5525 | 0.5525 | 32,317 |
May 4, 2023 | 0.5574 | 0.5673 | 0.5574 | 0.5624 | 0.5624 | 9,228 |
May 3, 2023 | 0.5328 | 0.5673 | 0.5328 | 0.5574 | 0.5574 | 33,815 |
May 2, 2023 | 0.5525 | 0.5525 | 0.5377 | 0.5377 | 0.5377 | 13,925 |
May 1, 2023 | 0.5426 | 0.5673 | 0.5377 | 0.5624 | 0.5624 | 54,148 |
Apr 28, 2023 | 0.5920 | 0.5944 | 0.5328 | 0.5426 | 0.5426 | 84,645 |
Apr 27, 2023 | 0.5130 | 0.5920 | 0.4982 | 0.5920 | 0.5920 | 124,218 |
Apr 26, 2023 | 0.5229 | 0.5328 | 0.5229 | 0.5229 | 0.5229 | 66,645 |
Apr 24, 2023 | 0.5278 | 0.5426 | 0.5229 | 0.5229 | 0.5229 | 34,947 |
Related Tickers
RNX.AX Renegade Exploration Limited
0.0120
-20.00%
L1M.AX Lightning Minerals Ltd
0.1100
+10.00%
AGY.AX Argosy Minerals Limited
0.1400
+7.69%
MEI.AX Meteoric Resources NL
0.2200
+2.33%
GLN.AX Galan Lithium Limited
0.3250
+1.56%
VUL.AX Vulcan Energy Resources Limited
3.0500
+0.66%
RNU.AX Renascor Resources Limited
0.1000
0.00%
MIN.AX Mineral Resources Limited
68.82
+0.41%
S32.AX South32 Limited
3.3100
-0.30%