Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-15 21:12:25 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MMB) MAGMA METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for MMB    Basic Next Section


Company Details for (MMB) MAGMA METALS LIMITED

Listing CodeMMB
Listing NameMAGMA METALS LIMITED
GICS SectorMaterials
ISIN NameMAGMA METALS LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000MMB1


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for MMB .. Friday 13th November 2009

MMB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for MMB    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (MMB) MAGMA METALS LIMITED
DateOpenHighLowCloseVolume
2009-11-13###############
2009-11-12############259079
2009-11-11############915224
2009-11-100.655#########402447
2009-11-09###############
2009-11-06############155572
2009-11-05###############
2009-11-04###############
2009-11-03###############
2009-11-020.6550.655######20056
2009-10-300.675###0.655###86488
2009-10-29############120345
2009-10-28###0.70.685######
2009-10-27############137321
2009-10-260.710.71#########
2009-10-230.710.720.70.71###
2009-10-220.730.73###0.7356158
2009-10-21#########0.72###
2009-10-200.675###0.6750.675###
2009-10-19#########0.675###
2009-10-16############218120
2009-10-15######0.685######
2009-10-140.70.7######197756
2009-10-130.710.71#########
2009-10-120.70.71###0.71###
2009-10-09###0.71###0.7243750
2009-10-08###0.7###0.794655
2009-10-070.70.70.685######
2009-10-060.7#########259652
2009-10-050.6850.70.6850.725272
2009-10-02#########0.685###
2009-10-010.70.710.70.7###
2009-09-30###0.70.685######
2009-09-29######0.675###170342
2009-09-280.70.7#########
2009-09-25######0.70.7258682
2009-09-24######0.7###664681
2009-09-23###0.71###0.71###
2009-09-22###0.7#########
2009-09-21###0.7###0.7380487
2009-09-18#########0.675###
2009-09-17###############
2009-09-16############262720
2009-09-150.70.7#########
2009-09-14###0.710.6850.68548159
2009-09-11###0.71###0.7###
2009-09-100.720.73######447583
2009-09-090.740.740.720.73316927
2009-09-080.7750.7750.730.74###
2009-09-070.780.80.7250.77566725
2009-09-040.740.74###0.72299284
2009-09-030.720.7450.720.73###
2009-09-02###0.780.740.74###
2009-09-010.80.80.770.78###
2009-08-310.750.840.750.785###
2009-08-28######0.70.721148475
2009-08-27###0.740.70.72###
2009-08-260.70.74###0.73###
2009-08-250.720.720.710.71###
2009-08-240.70.72###0.7176886
2009-08-210.720.72#########
2009-08-200.7450.745###0.72###
2009-08-190.740.75###0.74###
2009-08-180.750.75#########
2009-08-170.7750.7750.750.75###
2009-08-140.740.780.740.78###
2009-08-130.7250.770.7250.75###
2009-08-120.770.770.750.751264551
2009-08-110.750.760.730.76383647
2009-08-100.790.80.740.75546126
2009-08-070.80.80.740.785517829
2009-08-060.70.870.70.8970229
2009-08-05###0.72###0.7570779
2009-08-04###############
2009-08-03###############
2009-07-31###############
2009-07-300.645############
2009-07-29############137345
2009-07-28######0.59###138440
2009-07-27######0.6450.645###
2009-07-24###0.72#########
2009-07-230.56###0.56######
2009-07-220.550.580.540.55###
2009-07-210.550.59###0.55356558
2009-07-20###0.545###0.54183579
2009-07-170.540.540.540.54###
2009-07-160.50.540.50.54###
2009-07-150.4850.50.4850.5###
2009-07-140.485###0.480.4885577
2009-07-130.50.50.490.49165376
2009-07-100.50.50.490.591373
2009-07-090.510.510.490.5###
2009-07-080.50.50.480.485199478
2009-07-070.530.530.50.51161022
2009-07-06###0.5450.50.5397153
2009-07-030.530.53###0.53429684
2009-07-020.490.570.490.54###
2009-07-010.460.470.4450.47###
2009-06-300.4550.460.450.46###
2009-06-290.460.4850.450.451612089
2009-06-260.470.470.450.455119450
2009-06-250.45###0.450.46134655
2009-06-240.430.44###0.43879740
2009-06-230.440.44######370925
2009-06-220.460.460.440.45212250
2009-06-190.460.460.450.45###
2009-06-180.48############
2009-06-170.450.450.440.44###
2009-06-160.450.4550.430.455343370
2009-06-150.4750.4850.450.45###
2009-06-120.490.490.480.48###
2009-06-110.47###0.470.49595144
2009-06-10###0.470.450.47###
2009-06-090.450.470.45###387929
2009-06-050.480.480.450.45###
2009-06-040.470.530.470.49576681
2009-06-03###0.475###0.475###
2009-06-020.450.460.430.46###
2009-06-010.420.450.42######
2009-05-290.4###0.40.41###
2009-05-28###0.4###0.4###
2009-05-27###0.4###0.375###
2009-05-260.40.4###0.4189725
2009-05-250.40.4###0.4###
2009-05-220.410.41#########
2009-05-21###0.41######224625
2009-05-200.420.420.40.4###
2009-05-190.420.420.40.42###
2009-05-180.450.450.40.42###
2009-05-150.4450.470.420.441341341
2009-05-14######0.40.4###
2009-05-13###0.43###0.43###
2009-05-12###############
2009-05-110.420.42###0.4###
2009-05-080.420.420.4###436840
2009-05-07###0.440.430.43315223
2009-05-060.4450.4450.42###117023
2009-05-05###0.470.4450.445163445
2009-05-040.425###0.425######
2009-05-010.420.4250.410.42###
2009-04-300.440.440.420.4269454
2009-04-290.460.460.440.44###
2009-04-280.4450.470.440.45381546
2009-04-270.440.440.420.42186373
2009-04-240.450.45###0.45157581
2009-04-230.440.46###0.453639949
2009-04-220.450.450.40.42###
2009-04-210.40.40.40.40
2009-04-200.40.40.40.40
2009-04-17######0.40.4###
2009-04-160.430.43#########
2009-04-150.480.480.450.45###
2009-04-14######0.450.45###
2009-04-090.4550.455###0.44###
2009-04-080.440.470.420.43876854
2009-04-070.4250.430.410.41166751
2009-04-06#########0.4420974
2009-04-03############346775
2009-04-02###############
2009-04-01###############
2009-03-310.3250.3250.270.273525
2009-03-300.280.280.270.28###
2009-03-270.28###0.280.28###
2009-03-260.28###0.2750.275393525
2009-03-250.280.280.280.28###
2009-03-24######0.29###58475
2009-03-230.290.290.2850.29###
2009-03-200.280.280.280.280
2009-03-190.280.280.280.280
2009-03-180.29###0.280.28224256
2009-03-170.270.270.270.27###
2009-03-16#########0.27###
2009-03-130.270.280.270.27###
2009-03-120.270.270.270.270
2009-03-110.270.270.270.2749542
2009-03-100.270.270.270.27###
2009-03-090.2850.2850.270.2735142
2009-03-060.2850.2850.2850.2850
2009-03-050.280.2850.280.28515358
2009-03-04############11150
2009-03-030.290.290.280.28###
2009-03-020.280.280.280.28###
2009-02-27############0
2009-02-26############0
2009-02-25###############
2009-02-24###############
2009-02-23###############
2009-02-20############128146
2009-02-19######0.280.28###
2009-02-180.26###0.26###107528
2009-02-170.260.260.260.2630750
2009-02-160.2750.2750.2750.2750
2009-02-130.2750.2750.2750.2750
2009-02-120.2750.2750.2750.275###
2009-02-110.260.260.260.260
2009-02-100.2750.2750.260.26###
2009-02-090.250.250.250.250
2009-02-060.250.250.250.250
2009-02-050.250.250.250.250
2009-02-040.2550.2550.250.25###
2009-02-030.280.280.280.28###
2009-02-020.260.280.260.28###
2009-01-300.290.290.280.28###
2009-01-290.285###0.285######
2009-01-280.250.260.250.26###
2009-01-270.250.250.250.25###
2009-01-230.250.260.250.25###
2009-01-220.260.260.260.260
2009-01-210.260.260.260.26###
2009-01-200.270.270.260.26###
2009-01-19###############
2009-01-160.2750.2750.260.26###
2009-01-150.250.250.250.250
2009-01-140.250.250.250.250
2009-01-130.250.250.250.250
2009-01-120.250.250.250.250
2009-01-090.250.250.250.250
2009-01-080.250.250.250.2530051
2009-01-070.280.280.280.28###
2009-01-06############0
2009-01-05###############
2009-01-02############0
2008-12-31###############
2008-12-300.270.270.270.27###
2008-12-290.250.260.250.26###
2008-12-240.240.240.240.24###
2008-12-230.240.240.240.24###
2008-12-220.230.230.230.23###
2008-12-190.230.230.230.23###
2008-12-180.210.210.210.210
2008-12-170.2250.2250.210.21###
2008-12-160.2250.2250.2250.225###
2008-12-150.220.220.220.220
2008-12-120.22###0.220.22###
2008-12-110.240.240.22###25070
2008-12-100.2550.2550.2550.2550
2008-12-09###0.255###0.255###
2008-12-080.240.240.240.24###
2008-12-050.240.240.240.24###
2008-12-040.260.260.250.25###
2008-12-030.260.260.260.26###
2008-12-020.270.270.270.270
2008-12-010.260.270.260.2792925
2008-11-280.260.260.260.2610075
2008-11-270.260.26###0.24###
2008-11-260.250.270.250.26###
2008-11-250.270.270.270.27###
2008-11-240.260.270.260.2733928
2008-11-21###0.280.250.25159259
2008-11-200.260.260.250.25###
2008-11-190.270.270.260.2699488
2008-11-180.270.270.270.27###
2008-11-170.270.270.260.26###
2008-11-140.29###0.290.29###
2008-11-130.280.280.280.28###
2008-11-120.280.280.280.28926
2008-11-110.290.290.280.28218759
2008-11-10###############
2008-11-07############29983
2008-11-06###############
2008-11-05###############
2008-11-04###############
2008-11-03###############
2008-10-31###############
2008-10-30######0.28######
2008-10-290.250.250.220.25###
2008-10-280.270.270.250.25###
2008-10-270.260.260.250.25###
2008-10-240.280.280.280.280
2008-10-230.280.280.280.2825724
2008-10-220.290.290.280.28###
2008-10-21###############
2008-10-20###############
2008-10-170.3450.3450.3450.3450
2008-10-16######0.3450.34593680
2008-10-150.3750.375#########
2008-10-14###0.375#########
2008-10-13######0.3450.345###
2008-10-10######0.28###111350
2008-10-09############207150
2008-10-08###0.375#########
2008-10-07###0.4#########
2008-10-060.450.460.420.42###
2008-10-030.480.480.460.47###
2008-10-020.490.490.4850.485###
2008-10-010.470.470.470.47748
2008-09-300.450.520.440.52###
2008-09-290.510.510.50.5###
2008-09-260.530.53######117845
2008-09-250.550.550.530.53###
2008-09-24###0.550.530.5535650
2008-09-230.5450.5550.5450.55114350
2008-09-220.520.5550.520.555603879
2008-09-190.4750.520.470.5116924
2008-09-180.460.475###0.47###
2008-09-170.440.470.440.47###
2008-09-160.480.480.430.43###
2008-09-150.5250.5250.490.49###
2008-09-120.4850.540.4850.54###
2008-09-110.530.530.4750.48###
2008-09-100.480.540.450.525###
2008-09-090.420.420.420.420
2008-09-080.430.430.420.42###
2008-09-050.410.430.410.43###
2008-09-040.440.440.40.4###
2008-09-030.450.450.4450.45###
2008-09-020.50.50.450.45###
2008-09-010.50.50.480.5###
2008-08-290.450.520.450.52###
2008-08-280.440.450.420.45###
2008-08-270.440.440.440.44###
2008-08-26###0.44#########
2008-08-250.430.440.43######
2008-08-220.440.440.440.44###
2008-08-210.440.440.440.44###
2008-08-200.430.430.430.430
2008-08-190.430.430.430.4362950
2008-08-180.450.450.430.43107354
2008-08-150.440.450.430.45###
2008-08-140.450.450.450.45###
2008-08-130.440.450.440.44###
2008-08-120.470.490.450.45###
2008-08-110.50.540.470.47###
2008-08-080.430.430.430.430
2008-08-070.420.430.420.43###
2008-08-060.440.440.440.440
2008-08-050.430.440.420.4470383
2008-08-040.460.460.420.42###
2008-08-010.480.480.460.47###
2008-07-310.450.520.450.52103383
2008-07-300.450.450.420.42###
2008-07-290.450.450.450.45###
2008-07-280.4750.4750.460.46###
2008-07-2500000
2008-07-240.4750.4750.4750.475###
2008-07-2300000
2008-07-220.4750.50.4750.5###
2008-07-210.480.480.4750.475###
2008-07-180.480.480.470.47###
2008-07-170.480.480.4750.48###
2008-07-160.480.480.480.48###
2008-07-150.480.490.470.47351947
2008-07-140.490.490.480.48###
2008-07-110.490.490.4850.49277427
2008-07-100.490.50.470.51710950
2008-07-090.50.50.490.49###
2008-07-080.510.510.50.513245
2008-07-070.530.530.520.52###
2008-07-040.520.55###0.53###
2008-07-030.540.540.510.51###
2008-07-020.550.570.530.57###
2008-07-010.580.580.550.5717348
2008-06-300.560.58###0.58116585
2008-06-270.560.560.550.56###
2008-06-260.5250.540.5250.54159620
2008-06-250.530.530.5250.525###
2008-06-240.530.530.530.53###
2008-06-230.530.570.530.57131474
2008-06-200.570.570.560.57###
2008-06-190.580.580.560.56###
2008-06-180.5450.560.5450.56###
2008-06-17###############
2008-06-16###############
2008-06-130.540.540.510.51###
2008-06-120.550.560.520.54148140
2008-06-110.570.570.560.56###
2008-06-10###0.570.550.57###
2008-06-06######0.56######
2008-06-050.575###0.570.57130840
2008-06-04######0.5850.585###
2008-06-030.570.570.560.56###
2008-06-020.570.570.570.570
2008-05-30######0.570.57###
2008-05-29######0.580.58###
2008-05-28############168227
2008-05-270.59###0.58######
2008-05-260.57######0.59###
2008-05-230.540.550.540.5452750
2008-05-220.550.550.5450.55230980
2008-05-210.550.55###0.55236141
2008-05-200.5750.5750.550.56162470
2008-05-190.570.5850.570.585###
2008-05-160.590.590.560.5970874
2008-05-150.590.590.5850.585###
2008-05-140.58###0.580.585568525
2008-05-13###0.580.540.58###
2008-05-120.54######0.56###
2008-05-09###0.530.490.53406786
2008-05-080.480.490.460.49###
2008-05-07###0.4850.450.485128382
2008-05-060.480.480.45###286349
2008-05-050.470.4850.470.48###
2008-05-020.470.4850.470.47267027
2008-05-010.470.470.460.46###
2008-04-300.4550.4550.450.45###
2008-04-290.480.480.4550.455###
2008-04-280.490.490.480.48351778
2008-04-240.470.50.470.49###
2008-04-230.460.470.4450.47###
2008-04-220.430.470.430.445297479
2008-04-210.470.470.4250.425###
2008-04-180.480.480.4550.455###
2008-04-170.450.480.450.46336950
2008-04-160.440.440.420.44###
2008-04-150.450.450.4######
2008-04-140.42###0.420.43###
2008-04-11###0.445###0.445589150
2008-04-100.450.45#########
2008-04-090.40.55###0.425###
2008-04-08############0
2008-04-07############0
2008-04-04###############
2008-04-030.3550.355#########
2008-04-020.410.41######350250
2008-04-010.410.410.410.410
2008-03-310.410.410.410.410
2008-03-28###0.41###0.41182178
2008-03-270.420.420.420.4216850
2008-03-26###0.4###0.4159050
2008-03-250.40.40.40.40
2008-03-200.40.40.40.4###
2008-03-190.40.41###0.41###
2008-03-180.40.40.40.4###
2008-03-170.430.43###0.43660150
2008-03-140.420.420.40.41###
2008-03-130.420.430.420.43252681
2008-03-120.410.430.410.42258350
2008-03-110.450.45#########
2008-03-100.410.420.40.42###
2008-03-07######0.420.4279029
2008-03-060.420.480.42######
2008-03-050.450.4550.420.455###
2008-03-040.40.45###0.45421421
2008-03-03###0.43###0.42###
2008-02-290.3850.3850.3850.385###
2008-02-28###############
2008-02-270.40.4#########
2008-02-260.42######0.4###
2008-02-250.3750.420.375######
2008-02-22###############
2008-02-210.25###0.25###604058
2008-02-20###############
2008-02-190.230.230.230.230
2008-02-180.230.230.230.23###
2008-02-150.270.270.270.27###
2008-02-140.230.2450.230.23188950
2008-02-130.250.250.220.22180181
2008-02-120.2750.280.2550.26385326
2008-02-110.280.280.260.275###
2008-02-0800000
2008-02-0700000
2008-02-0600000
2008-02-0500000
2008-02-040.2850.290.2850.2940858
2008-02-01######0.280.2893250
2008-01-310.28###0.28######
2008-01-300.2850.2850.2850.285###
2008-01-29###############
2008-01-25###############
2008-01-24###############
2008-01-230.26###0.2550.28###
2008-01-22######0.2550.255###
2008-01-21###############
2008-01-18###############
2008-01-17###0.41#########
2008-01-16###############
2008-01-15###0.4###0.4###
2008-01-14###0.4###0.4###
2008-01-110.440.44#########
2008-01-100.4450.460.420.43###
2008-01-09###############
2008-01-080.430.43###0.4###
2008-01-070.430.430.430.43###
2008-01-040.440.440.430.43###
2008-01-030.450.450.440.44###
2008-01-020.4550.4550.4550.455###
2007-12-3100000
2007-12-280.450.450.450.4534480
2007-12-270.4450.450.4450.4527120
2007-12-240.4450.4450.440.44###
2007-12-210.4450.4450.4450.445###
2007-12-200.450.450.4450.445###
2007-12-1900000
2007-12-180.440.470.440.47###
2007-12-170.480.480.450.4539046
2007-12-140.480.480.480.48###
2007-12-13###0.50.460.5###
2007-12-1200000
2007-12-1100000
2007-12-100.410.450.410.45###
2007-12-0700000
2007-12-060.430.430.430.43###
2007-12-050.420.45###0.4585650
2007-12-040.4450.4450.420.42###
2007-12-030.470.470.450.45###
2007-11-300.450.470.45######
2007-11-290.450.460.450.46###
2007-11-28###0.460.430.45308150
2007-11-270.460.460.4250.4343550
2007-11-260.470.470.460.46###
2007-11-230.510.510.470.49###
2007-11-220.520.5250.490.51281725
2007-11-210.5250.5250.520.52###
2007-11-200.55###0.550.55106157
2007-11-190.550.580.550.55166980
2007-11-160.530.590.520.59###
2007-11-150.58###0.570.57###
2007-11-140.57###0.570.58###
2007-11-13######0.540.54###
2007-11-12######0.585######
2007-11-09############146050
2007-11-080.59###0.585###76950
2007-11-070.625############
2007-11-060.625###0.56###563641
2007-11-050.730.745#########
2007-11-02###0.72###0.72429255
2007-11-01###0.7550.70.73938940
2007-10-31###0.71###0.71###
2007-10-30###0.655###0.645###
2007-10-29######0.59######
2007-10-260.58###0.58######
2007-10-250.530.57###0.56853041
2007-10-240.53###0.51###4773221
2007-10-230.4750.48###0.48742171
2007-10-220.450.480.410.475664679
2007-10-190.4250.4750.4250.4751522485
2007-10-180.440.44###0.425###
2007-10-170.480.5###0.443716771
2007-10-16###############
2007-10-15######0.29######
2007-10-12######0.285######
2007-10-11######0.26###541429
2007-10-10###############
2007-10-09###############
2007-10-080.3550.3550.3550.355###
2007-10-05###0.355###0.355###
2007-10-04###############
2007-10-0300000
2007-10-020.3850.3850.3750.375###
2007-10-01###0.425#########
2007-09-28############126977
2007-09-270.27###0.27###2876980
2007-09-260.270.270.270.27###
2007-09-2500000
2007-09-240.2750.2750.270.27###
2007-09-210.2750.2750.2750.275###
2007-09-200.2750.2750.270.275###
2007-09-190.280.280.2750.275###
2007-09-180.280.280.2750.275###
2007-09-17######0.280.285###
2007-09-14###############
2007-09-130.270.270.270.27###
2007-09-120.29###0.29######
2007-09-1100000
2007-09-10######0.25######
2007-09-070.26###0.26######
2007-09-060.260.260.250.25###
2007-09-050.270.270.270.27###
2007-09-040.2750.2750.2550.255###
2007-09-0300000
2007-08-310.2750.280.2750.28###
2007-08-300.2750.2750.2750.275###
2007-08-290.2550.255#########
2007-08-280.260.260.260.26###
2007-08-27############49850
2007-08-240.2750.280.2750.275###
2007-08-230.2550.280.2550.255###
2007-08-220.280.290.240.24###
2007-08-21######0.250.28###
2007-08-20#########0.245###
2007-08-170.25###0.25######
2007-08-16######0.22###245120
2007-08-15######0.27######
2007-08-14############118045
2007-08-13############476750
2007-08-10###############
2007-08-090.325############
2007-08-08###############
2007-08-07###############
2007-08-06###############
2007-08-03############102020
2007-08-02############104374
2007-08-01######0.355######
2007-07-31###############
2007-07-30######0.375######
2007-07-27###0.43###0.43###
2007-07-26###0.44###0.44###
2007-07-25###0.385######64127
2007-07-240.40.40.40.40
2007-07-230.40.40.40.4###
2007-07-200.40.40.40.439654
2007-07-190.40.40.40.4###
2007-07-180.40.43###0.4###
2007-07-17###0.40.3850.492657
2007-07-160.4250.425###0.4###
2007-07-13###############
2007-07-120.410.410.410.413150
2007-07-110.420.430.420.43###
2007-07-1000000
2007-07-090.410.43###0.43###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-15 21:12:25 thru 2018-07-15 21:12:25 GMT for 0 secs.
Page length category 2 - Current - 0, 00000