Magnis Energy Technologies Ltd (MNSEF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 03:52PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,700
29 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	17,100
26 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	78,200
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
24 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	17,000
23 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	111,700
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,400
19 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,600
18 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	61,000
17 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	119,000
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,500
15 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	95,600
12 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	68,000
11 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	218,700
10 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	112,500
09 Apr 2024	0.0300	0.0300	0.0200	0.0300	0.0300	26,500
08 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	18,200
05 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	40,300
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,300
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	62,000
02 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	182,500
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,300
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,200
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,300
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,900
25 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	227,500
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,500
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,200
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	59,700
18 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	147,100
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
14 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	47,800
13 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	19,600
12 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	71,800
11 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	55,100
08 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	57,100
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	136,000
06 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	12,300
05 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	209,300
04 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	116,900
01 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	10,200
29 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	197,000
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
27 Feb 2024	0.0100	0.0300	0.0100	0.0200	0.0200	11,200
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,800
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,400
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	239,300
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,700
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	109,000
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	168,900
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,500
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	565,600
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,900
12 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	34,300
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,800
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,500
07 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	207,100
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	238,200
05 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	1,236,000
02 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	11,700
01 Feb 2024	0.0300	0.0300	0.0200	0.0200	0.0200	65,900
31 Jan 2024	0.0200	0.0300	0.0200	0.0200	0.0200	265,300
30 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	80,700
29 Jan 2024	0.0200	0.0300	0.0200	0.0200	0.0200	201,500
26 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	244,700
25 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	18,400
24 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	28,800
23 Jan 2024	0.0200	0.0300	0.0200	0.0300	0.0300	441,000
22 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	281,700
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	394,400
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	365,000
17 Jan 2024	0.0400	0.0400	0.0300	0.0300	0.0300	151,100
16 Jan 2024	0.0300	0.0400	0.0300	0.0400	0.0400	139,700
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	173,100
11 Jan 2024	0.0400	0.0400	0.0300	0.0300	0.0300	61,900
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,200
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,900
08 Jan 2024	0.0400	0.0400	0.0300	0.0300	0.0300	111,100
05 Jan 2024	0.0400	0.0400	0.0300	0.0300	0.0300	15,300
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,300
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,500
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	270,800
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	101,600
27 Dec 2023	0.0300	0.0400	0.0300	0.0300	0.0300	157,700
26 Dec 2023	0.0300	0.0400	0.0300	0.0300	0.0300	46,600
22 Dec 2023	0.0200	0.0300	0.0200	0.0300	0.0300	146,100
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	539,200
20 Dec 2023	0.0400	0.0400	0.0300	0.0300	0.0300	167,500
19 Dec 2023	0.0400	0.0400	0.0200	0.0300	0.0300	160,500
18 Dec 2023	0.0300	0.0400	0.0200	0.0300	0.0300	2,665,500
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	192,900
14 Dec 2023	0.0300	0.0300	0.0200	0.0200	0.0200	1,380,000
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	658,800
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	109,100
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	199,600
07 Dec 2023	0.0200	0.0400	0.0200	0.0300	0.0300	202,800
06 Dec 2023	0.0300	0.0400	0.0200	0.0300	0.0300	1,101,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,847.90-84.10(-1.06%)

ASX 2007,586.00-78.10(-1.02%)

AUD/USD0.6479-0.0000(-0.01%)

OIL81.17-0.76(-0.93%)

GOLD2,297.80-5.10(-0.22%)

Bitcoin AUD92,757.43-4,717.20(-4.84%)

Magnis Energy Technologies Ltd (MNSEF)

ALL ORDS
7,847.90
-84.10(-1.06%)

ASX 200
7,586.00
-78.10(-1.02%)

AUD/USD
0.6479
-0.0000(-0.01%)

OIL
81.17
-0.76(-0.93%)

GOLD
2,297.80
-5.10(-0.22%)

Bitcoin AUD
92,757.43
-4,717.20(-4.84%)