S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Magnetite Mines Limited (MGT)
Magnetite Mines Limited (MGT) Historical

MGT Magnetite Mines Limited

0.38

-0.005 (-1.30%)

May 16 2024 - Closed

Delayed by 20 minutes

MGT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.38	-0.005	-1.30%	0.385	0.39	0.38	147,999
May 16 2024	0.385	0.005	1.32%	0.385	0.41	0.385	181,924
May 15 2024	0.38	0.01	2.70%	0.365	0.395	0.365	562,814
May 14 2024	0.37	0.00	0.00%	0.37	0.38	0.37	108,220
May 13 2024	0.37	0.02	5.71%	0.36	0.37	0.36	180,394
May 10 2024	0.35	-0.01	-2.78%	0.355	0.37	0.35	122,454
May 09 2024	0.36	0.04	12.50%	0.345	0.36	0.3375	243,157
May 08 2024	0.32	0.025	8.47%	0.31	0.355	0.31	115,276
May 07 2024	0.295	-0.035	-10.61%	0.325	0.335	0.295	79,754
May 06 2024	0.33	0.0225	7.32%	0.32	0.41	0.32	641,725
May 03 2024	0.3075	0.0375	13.89%	0.275	0.31	0.27	518,960
May 02 2024	0.27	0.005	1.89%	0.27	0.28	0.27	29,816
May 01 2024	0.265	-0.015	-5.36%	0.28	0.28	0.265	78,887
Apr 30 2024	0.28	0.00	0.00%	0.275	0.28	0.265	210,338
Apr 29 2024	0.28	0.02	7.69%	0.275	0.28	0.27	79,800
Apr 26 2024	0.26	-0.005	-1.89%	0.28	0.28	0.26	152,037
Apr 24 2024	0.265	-0.01	-3.64%	0.275	0.275	0.265	74,749
Apr 23 2024	0.275	0.00	0.00%	0.275	0.28	0.275	21,892
Apr 22 2024	0.275	0.005	1.85%	0.27	0.2825	0.27	123,193
Apr 19 2024	0.27	0.00	0.00%	0.285	0.285	0.27	69,258
Apr 18 2024	0.27	-0.02	-6.90%	0.275	0.285	0.27	284,758
Apr 17 2024	0.29	0.02	7.41%	0.275	0.29	0.275	82,134
Apr 16 2024	0.27	0.00	0.00%	0.275	0.28	0.27	137,605
Apr 15 2024	0.27	0.005	1.89%	0.265	0.27	0.265	29,957
Apr 12 2024	0.265	-0.015	-5.36%	0.28	0.28	0.265	221,414
Apr 11 2024	0.28	-0.005	-1.75%	0.28	0.28	0.27	9,631
Apr 10 2024	0.285	0.005	1.79%	0.275	0.285	0.27	42,551
Apr 09 2024	0.28	0.00	0.00%	0.28	0.28	0.265	106,079
Apr 08 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0.00
Apr 05 2024	0.28	0.015	5.66%	0.26	0.295	0.26	217,841
Apr 04 2024	0.265	-0.005	-1.85%	0.26	0.27	0.26	26,316
Apr 03 2024	0.27	-0.005	-1.82%	0.27	0.27	0.27	4
Apr 02 2024	0.275	0.015	5.77%	0.27	0.285	0.26	94,710
Mar 28 2024	0.26	-0.025	-8.77%	0.285	0.285	0.26	28,740
Mar 27 2024	0.285	0.015	5.56%	0.275	0.285	0.265	104,729
Mar 26 2024	0.27	0.00	0.00%	0.265	0.28	0.265	129,444
Mar 25 2024	0.27	0.01	3.85%	0.26	0.27	0.255	155,352
Mar 22 2024	0.26	-0.005	-1.89%	0.26	0.265	0.255	41,096
Mar 21 2024	0.265	0.005	1.92%	0.265	0.27	0.25	360,184
Mar 20 2024	0.26	-0.005	-1.89%	0.26	0.265	0.26	23,445
Mar 19 2024	0.265	0.01	3.92%	0.26	0.265	0.255	33,817
Mar 18 2024	0.255	-0.005	-1.92%	0.27	0.27	0.255	58,515
Mar 15 2024	0.26	-0.005	-1.89%	0.26	0.26	0.26	41,749
Mar 14 2024	0.265	0.00	0.00%	0.26	0.265	0.26	85,642
Mar 13 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	57,245
Mar 12 2024	0.27	0.005	1.89%	0.27	0.275	0.27	23,935
Mar 11 2024	0.265	-0.01	-3.64%	0.27	0.27	0.265	40,655
Mar 07 2024	0.275	-0.005	-1.79%	0.28	0.28	0.265	35,183
Mar 06 2024	0.28	-0.005	-1.75%	0.27	0.28	0.265	19,472
Mar 05 2024	0.285	0.005	1.79%	0.27	0.285	0.265	58,896
Mar 04 2024	0.28	-0.01	-3.45%	0.30	0.30	0.28	104,263
Mar 03 2024	0.29	0.035	13.73%	0.26	0.30	0.255	333,266
Feb 29 2024	0.255	0.005	2.00%	0.255	0.255	0.25	60,356
Feb 28 2024	0.25	0.00	0.00%	0.26	0.26	0.245	14,589
Feb 27 2024	0.25	-0.01	-3.85%	0.26	0.26	0.24	404,776
Feb 26 2024	0.26	0.00	0.00%	0.265	0.275	0.26	32,161
Feb 25 2024	0.26	-0.01	-3.70%	0.26	0.265	0.26	63,201
Feb 22 2024	0.27	0.00	0.00%	0.265	0.28	0.265	53,555
Feb 21 2024	0.27	0.01	3.85%	0.265	0.275	0.265	39,459
Feb 20 2024	0.26	0.00	0.00%	0.26	0.265	0.26	345,686
Feb 19 2024	0.26	-0.005	-1.89%	0.265	0.265	0.26	10,395
Feb 18 2024	0.265	0.00	0.00%	0.265	0.265	0.26	19,084

Magnetite Mines

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions