Magnum Mining and Exploration Limited (MGU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

-0.0010

(-7.14%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,061,667
24 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	748,248
23 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	75,000
22 Apr 2024	0.0150	0.0150	0.0120	0.0130	0.0130	1,002,147
19 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,961,859
18 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,027,106
17 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	167,275
16 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	633,931
15 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,312,500
12 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,110,408
11 Apr 2024	0.0160	0.0170	0.0160	0.0170	0.0170	403,662
10 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	170,172
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	194,965
08 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	313,647
05 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	2,058,195
04 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	516,009
03 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	1,086,393
02 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	566,030
28 Mar 2024	0.0180	0.0180	0.0170	0.0180	0.0180	684,828
27 Mar 2024	0.0170	0.0190	0.0170	0.0170	0.0170	388,428
26 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	113,145
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	35,000
22 Mar 2024	0.0175	0.0175	0.0160	0.0160	0.0160	1,205,728
21 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,157,445
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	166,147
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	343,093
18 Mar 2024	0.0200	0.0200	0.0180	0.0190	0.0190	742,981
15 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	222,471
14 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	563,224
13 Mar 2024	0.0200	0.0230	0.0200	0.0200	0.0200	1,614,706
12 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	856,800
11 Mar 2024	0.0180	0.0190	0.0170	0.0170	0.0170	1,634,400
08 Mar 2024	0.0180	0.0250	0.0160	0.0190	0.0190	11,871,263
07 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Mar 2024	0.0180	0.0180	0.0160	0.0160	0.0160	5,420,435
29 Feb 2024	0.0185	0.0200	0.0185	0.0200	0.0200	412,206
28 Feb 2024	0.0190	0.0200	0.0180	0.0180	0.0180	1,322,641
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,635
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,502
23 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	113,540
22 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,548
21 Feb 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,904,283
20 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	1,467,913
19 Feb 2024	0.0230	0.0230	0.0210	0.0220	0.0220	1,855,513
16 Feb 2024	0.0230	0.0250	0.0230	0.0240	0.0240	2,155,890
15 Feb 2024	0.0180	0.0230	0.0180	0.0220	0.0220	2,811,572
14 Feb 2024	0.0170	0.0210	0.0170	0.0190	0.0190	4,200,744
13 Feb 2024	0.0170	0.0170	0.0160	0.0170	0.0170	3,986,492
12 Feb 2024	0.0200	0.0200	0.0140	0.0170	0.0170	7,423,615
09 Feb 2024	0.0180	0.0200	0.0180	0.0200	0.0200	2,060,104
08 Feb 2024	0.0190	0.0195	0.0190	0.0190	0.0190	684,790
07 Feb 2024	0.0170	0.0190	0.0170	0.0190	0.0190	1,737,713
06 Feb 2024	0.0160	0.0170	0.0160	0.0160	0.0160	2,117,743
05 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	655,507
02 Feb 2024	0.0170	0.0180	0.0160	0.0180	0.0180	4,655,279
01 Feb 2024	0.0190	0.0190	0.0160	0.0180	0.0180	3,184,091
31 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	475,672
30 Jan 2024	0.0180	0.0200	0.0180	0.0180	0.0180	2,264,869
29 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	3,422,554
25 Jan 2024	0.0210	0.0210	0.0190	0.0200	0.0200	4,019,243
24 Jan 2024	0.0220	0.0240	0.0220	0.0240	0.0240	614,814
23 Jan 2024	0.0200	0.0220	0.0200	0.0220	0.0220	3,192,570
22 Jan 2024	0.0260	0.0260	0.0200	0.0200	0.0200	7,386,482
19 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	161,000
18 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	734,271
17 Jan 2024	0.0290	0.0290	0.0240	0.0240	0.0240	5,995,947
16 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	231,093
15 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	203,773
12 Jan 2024	0.0310	0.0320	0.0290	0.0320	0.0320	403,298
11 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	971,720
10 Jan 2024	0.0320	0.0340	0.0320	0.0320	0.0320	826,346
09 Jan 2024	0.0340	0.0340	0.0310	0.0320	0.0320	895,705
08 Jan 2024	0.0320	0.0360	0.0320	0.0330	0.0330	3,789,252
05 Jan 2024	0.0310	0.0320	0.0300	0.0310	0.0310	2,907,004
04 Jan 2024	0.0300	0.0310	0.0290	0.0310	0.0310	1,266,648
03 Jan 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,639,851
02 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	434,172
29 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	380,999
28 Dec 2023	0.0270	0.0280	0.0260	0.0280	0.0280	862,963
27 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	1,165,151
22 Dec 2023	0.0290	0.0290	0.0280	0.0290	0.0290	1,378,839
21 Dec 2023	0.0290	0.0310	0.0270	0.0270	0.0270	2,013,748
20 Dec 2023	0.0240	0.0280	0.0230	0.0280	0.0280	1,990,730
19 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	481,443
18 Dec 2023	0.0240	0.0240	0.0220	0.0230	0.0230	1,210,173
15 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	401,315
14 Dec 2023	0.0220	0.0240	0.0200	0.0240	0.0240	2,863,058
13 Dec 2023	0.0250	0.0250	0.0230	0.0230	0.0230	995,714
12 Dec 2023	0.0240	0.0250	0.0230	0.0250	0.0250	966,527
11 Dec 2023	0.0260	0.0260	0.0240	0.0250	0.0250	364,618
08 Dec 2023	0.0240	0.0270	0.0240	0.0260	0.0260	1,833,712
07 Dec 2023	0.0240	0.0245	0.0240	0.0245	0.0245	991,179
06 Dec 2023	0.0260	0.0280	0.0250	0.0260	0.0260	2,405,119
05 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	2,843,207
04 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	632,582
01 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,019,453
30 Nov 2023	0.0270	0.0280	0.0270	0.0280	0.0280	220,617
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6534+0.0011(+0.17%)

OIL83.84+0.27(+0.32%)

GOLD2,349.30+6.80(+0.29%)

Bitcoin AUD97,582.18-1,057.42(-1.07%)

Magnum Mining and Exploration Limited (MGU.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6534
+0.0011(+0.17%)

OIL
83.84
+0.27(+0.32%)

GOLD
2,349.30
+6.80(+0.29%)

Bitcoin AUD
97,582.18
-1,057.42(-1.07%)