(MMB) MAGMA METALS LIMITED Daily Prices Page 3...


Prev Section TOC    Company Info for MMB    Limits Next Section


Company Details for (MMB) MAGMA METALS LIMITED

Listing Code MMB
Listing Name MAGMA METALS LIMITED
GICS Sector Materials
ISIN Name MAGMA METALS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMB1


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for MMB .. Friday 13th November 2009

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


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 748 ###
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MMB    Bottom Next Section


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

225 Days for (MMB) MAGMA METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.1231
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 0.285 0.29 0.285 0.29 40,858 11,746 81.2 81.2 ###
2008-Feb-01 Fri ### ### 0.28 0.28 93,250 13,055 3.8 3.8 ###
2008-Jan-31 Thu 0.28 ### 0.28 ### ### ### 0.0
2008-Jan-30 Wed 0.285 0.285 0.285 0.285 ### ### ###
2008-Jan-29 Tue ### ### ### ### 0.9 0.9 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 2.5 2.5 0.0
2008-Jan-23 Wed 0.26 ### 0.255 0.28 86.3 86.3 ###
2008-Jan-22 Tue ### ### 0.255 0.255 15.2 15.2 0.0
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### 0.41 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue ### 0.4 ### 0.4 89.6 89.6 0.0
2008-Jan-14 Mon ### 0.4 ### 0.4 94.6 94.6 0.0
2008-Jan-11 Fri 0.44 0.44 ### ### 1.0 1.0 0.0
2008-Jan-10 Thu 0.445 0.46 0.42 0.43 15.5 15.5 ###
2008-Jan-09 Wed ### ### ### ### 73.4 73.4 0.0
2008-Jan-08 Tue 0.43 0.43 ### 0.4 ### ### 0.0
2008-Jan-07 Mon 0.43 0.43 0.43 0.43 77.1 77.1 ###
2008-Jan-04 Fri 0.44 0.44 0.43 0.43 14.3 14.3 ###
2008-Jan-03 Thu 0.45 0.45 0.44 0.44 16.6 16.6 ###
2008-Jan-02 Wed 0.455 0.455 0.455 0.455 ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0.45 0.45 0.45 0.45 34,480 ### ### ### 0.0
2007-Dec-27 Thu 0.445 0.45 0.445 0.45 27,120 ### ### ### 0.0
2007-Dec-24 Mon 0.445 0.445 0.44 0.44 19.2 19.2 ###
2007-Dec-21 Fri 0.445 0.445 0.445 0.445 64.1 64.1 ###
2007-Dec-20 Thu 0.45 0.45 0.445 0.445 31.3 31.3 ###
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0.44 0.47 0.44 0.47 ### ### ###
2007-Dec-17 Mon 0.48 0.48 0.45 0.45 39,046 18,156 14.6 14.6 0.0
2007-Dec-14 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2007-Dec-13 Thu ### 0.5 0.46 0.5 96.2 96.2 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0.41 0.45 0.41 0.45 ### ### 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0.43 0.43 0.43 0.43 ### ### ###
2007-Dec-05 Wed 0.42 0.45 ### 0.45 85,650 19,271 96.4 96.4 0.0
2007-Dec-04 Tue 0.445 0.445 0.42 0.42 5.8 5.8 ###
2007-Dec-03 Mon 0.47 0.47 0.45 0.45 9.5 9.5 0.0
2007-Nov-30 Fri 0.45 0.47 0.45 ### ### ### 0.0
2007-Nov-29 Thu 0.45 0.46 0.45 0.46 ### ### 0.0
2007-Nov-28 Wed ### 0.46 0.43 0.45 308,150 137,126 92.0 92.0 0.0
2007-Nov-27 Tue 0.46 0.46 0.425 0.43 43,550 19,270 4.6 4.6 ###
2007-Nov-26 Mon 0.47 0.47 0.46 0.46 ### ### 0.0
2007-Nov-23 Fri 0.51 0.51 0.47 0.49 ### ### ###
2007-Nov-22 Thu 0.52 0.525 0.49 0.51 281,725 142,975 ### ### ###
2007-Nov-21 Wed 0.525 0.525 0.52 0.52 36.8 36.8 0.0
2007-Nov-20 Tue 0.55 ### 0.55 0.55 106,157 ### ### ### ###
2007-Nov-19 Mon 0.55 0.58 0.55 0.55 166,980 94,343 67.2 67.2 ###
2007-Nov-16 Fri 0.53 0.59 0.52 0.59 ### ### 0.0
2007-Nov-15 Thu 0.58 ### 0.57 0.57 22.5 22.5 ###
2007-Nov-14 Wed 0.57 ### 0.57 0.58 80.0 80.0 ###
2007-Nov-13 Tue ### ### 0.54 0.54 ### ### 0.0
2007-Nov-12 Mon ### ### 0.585 ### 26.6 26.6 0.0
2007-Nov-09 Fri ### ### ### ### 146,050 0 83.2 83.2 0.0
2007-Nov-08 Thu 0.59 ### 0.585 ### 76,950 ### 88.5 88.5 0.0
2007-Nov-07 Wed 0.625 ### ### ### ### ### 0.0
2007-Nov-06 Tue 0.625 ### 0.56 ### 563,641 ### 5.9 5.9 0.0
2007-Nov-05 Mon 0.73 0.745 ### ### 0.4 0.4 0.0
2007-Nov-02 Fri ### 0.72 ### 0.72 429,255 ### ### ### ###
2007-Nov-01 Thu ### 0.755 0.7 0.73 938,940 683,078 ### ### 0.1
2007-Oct-31 Wed ### 0.71 ### 0.71 ### ### ###
2007-Oct-30 Tue ### 0.655 ### 0.645 ### ### ###
2007-Oct-29 Mon ### ### 0.59 ### 30.9 30.9 0.0
2007-Oct-26 Fri 0.58 ### 0.58 ### ### ### 0.0
2007-Oct-25 Thu 0.53 0.57 ### 0.56 853,041 ### ### ### ###
2007-Oct-24 Wed 0.53 ### 0.51 ### 4,773,221 1,217,171 17.4 17.4 0.0
2007-Oct-23 Tue 0.475 0.48 ### 0.48 742,171 178,121 ### ### 0.0
2007-Oct-22 Mon 0.45 0.48 0.41 0.475 664,679 295,782 ### ### ###
2007-Oct-19 Fri 0.425 0.475 0.425 0.475 1,522,485 ### ### ### ###
2007-Oct-18 Thu 0.44 0.44 ### 0.425 9.6 9.6 ###
2007-Oct-17 Wed 0.48 0.5 ### 0.44 3,716,771 ### 2.4 2.4 ###
2007-Oct-16 Tue ### ### ### ### 66.6 66.6 0.0
2007-Oct-15 Mon ### ### 0.29 ### 93.3 93.3 0.0
2007-Oct-12 Fri ### ### 0.285 ### 98.5 98.5 0.0
2007-Oct-11 Thu ### ### 0.26 ### 541,429 70,385 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 4.4 4.4 0.0
2007-Oct-08 Mon 0.355 0.355 0.355 0.355 67.7 67.7 0.0
2007-Oct-05 Fri ### 0.355 ### 0.355 ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 1.4 1.4 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 0.385 0.385 0.375 0.375 ### ### ###
2007-Oct-01 Mon ### 0.425 ### ### 99.8 99.8 0.0
2007-Sep-28 Fri ### ### ### ### 126,977 0 ### ### 0.0
2007-Sep-27 Thu 0.27 ### 0.27 ### 2,876,980 ### 99.2 99.2 0.0
2007-Sep-26 Wed 0.27 0.27 0.27 0.27 ### ### ###
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon 0.275 0.275 0.27 0.27 19.1 19.1 ###
2007-Sep-21 Fri 0.275 0.275 0.275 0.275 61.4 61.4 ###
2007-Sep-20 Thu 0.275 0.275 0.27 0.275 ### ### ###
2007-Sep-19 Wed 0.28 0.28 0.275 0.275 ### ### ###
2007-Sep-18 Tue 0.28 0.28 0.275 0.275 ### ### ###
2007-Sep-17 Mon ### ### 0.28 0.285 5.0 5.0 ###
2007-Sep-14 Fri ### ### ### ### 78.7 78.7 0.0
2007-Sep-13 Thu 0.27 0.27 0.27 0.27 72.5 72.5 ###
2007-Sep-12 Wed 0.29 ### 0.29 ### 92.2 92.2 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### 0.25 ### ### ### 0.0
2007-Sep-07 Fri 0.26 ### 0.26 ### ### ### 0.0
2007-Sep-06 Thu 0.26 0.26 0.25 0.25 ### ### 0.0
2007-Sep-05 Wed 0.27 0.27 0.27 0.27 72.1 72.1 ###
2007-Sep-04 Tue 0.275 0.275 0.255 0.255 ### ### 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 0.275 0.28 0.275 0.28 70.7 70.7 ###
2007-Aug-30 Thu 0.275 0.275 0.275 0.275 ### ### ###
2007-Aug-29 Wed 0.255 0.255 ### ### 1.8 1.8 0.0
2007-Aug-28 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 49,850 0 ### ### 0.0
2007-Aug-24 Fri 0.275 0.28 0.275 0.275 70.0 70.0 ###
2007-Aug-23 Thu 0.255 0.28 0.255 0.255 60.1 60.1 0.0
2007-Aug-22 Wed 0.28 0.29 0.24 0.24 ### ### 0.0
2007-Aug-21 Tue ### ### 0.25 0.28 ### ### ###
2007-Aug-20 Mon ### ### ### 0.245 ### ### 0.0
2007-Aug-17 Fri 0.25 ### 0.25 ### ### ### 0.0
2007-Aug-16 Thu ### ### 0.22 ### 245,120 ### ### ### 0.0
2007-Aug-15 Wed ### ### 0.27 ### 43.5 43.5 0.0
2007-Aug-14 Tue ### ### ### ### 118,045 0 77.9 77.9 0.0
2007-Aug-13 Mon ### ### ### ### 476,750 0 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 9.7 9.7 0.0
2007-Aug-09 Thu 0.325 ### ### ### 21.2 21.2 0.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 102,020 0 5.9 5.9 0.0
2007-Aug-02 Thu ### ### ### ### 104,374 0 ### ### 0.0
2007-Aug-01 Wed ### ### 0.355 ### ### ### 0.0
2007-Jul-31 Tue ### ### ### ### 9.7 9.7 0.0
2007-Jul-30 Mon ### ### 0.375 ### 7.8 7.8 0.0
2007-Jul-27 Fri ### 0.43 ### 0.43 99.2 99.2 ###
2007-Jul-26 Thu ### 0.44 ### 0.44 99.4 99.4 ###
2007-Jul-25 Wed ### 0.385 ### ### 64,127 12,344 66.5 66.5 0.0
2007-Jul-24 Tue 0.4 0.4 0.4 0.4 0 0.0
2007-Jul-23 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2007-Jul-20 Fri 0.4 0.4 0.4 0.4 39,654 ### ### ### 0.0
2007-Jul-19 Thu 0.4 0.4 0.4 0.4 63.5 63.5 0.0
2007-Jul-18 Wed 0.4 0.43 ### 0.4 ### ### 0.0
2007-Jul-17 Tue ### 0.4 0.385 0.4 92,657 ### 79.2 79.2 0.0
2007-Jul-16 Mon 0.425 0.425 ### 0.4 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 0.41 0.41 0.41 0.41 3,150 ### ### ### ###
2007-Jul-11 Wed 0.42 0.43 0.42 0.43 84.1 84.1 ###
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon 0.41 0.43 ### 0.43 ### ### ###
2007-Jul-06 Fri 0.41 0.41 0.41 0.41 ### ### ###
2007-Jul-05 Thu 0.43 0.43 ### ### 11.1 11.1 0.0
2007-Jul-04 Wed 0.43 0.43 ### ### 14.0 14.0 0.0
2007-Jul-03 Tue 0.46 0.46 0.43 0.43 4.7 4.7 ###
2007-Jul-02 Mon 0.455 0.47 0.45 0.46 75.3 75.3 0.0
2007-Jun-29 Fri ### 0.42 ### 0.42 ### ### ###
2007-Jun-28 Thu ### ### ### ### 9.5 9.5 0.0
2007-Jun-27 Wed 0.425 0.425 ### ### 366,621 ### ### ### 0.0
2007-Jun-26 Tue 0.44 0.44 0.425 0.425 69,542 30,076 ### ### ###
2007-Jun-25 Mon 0.45 0.46 ### 0.44 ### ### ###
2007-Jun-22 Fri 0.445 0.45 0.42 0.45 ### ### 0.0
2007-Jun-21 Thu ### 0.44 0.41 0.44 162,929 69,244 94.3 94.3 ###
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 0.43 0.45 0.43 0.43 307,157 135,149 67.5 67.5 ###
2007-Jun-15 Fri ### 0.42 ### ### 158,228 33,227 76.8 76.8 0.0
2007-Jun-14 Thu 0.4 0.4 ### ### ### ### 0.0
2007-Jun-13 Wed 0.4 0.4 0.4 0.4 50,272 ### ### ### 0.0
2007-Jun-12 Tue 0.44 0.44 0.4 ### 128,228 53,855 3.4 3.4 0.0
2007-Jun-08 Fri 0.445 0.445 0.44 0.44 ### ### ###
2007-Jun-07 Thu 0.44 0.445 0.42 0.445 71.5 71.5 ###
2007-Jun-06 Wed 0.46 0.46 0.44 0.44 162,673 ### 7.1 7.1 ###
2007-Jun-05 Tue 0.47 0.47 0.45 0.47 112,085 51,559 68.9 68.9 ###
2007-Jun-04 Mon 0.5 0.555 0.45 0.45 283,558 142,487 ### ### 0.0
2007-Jun-01 Fri 0.48 0.49 0.43 0.43 38,150 17,549 1.0 1.0 ###
2007-May-31 Thu 0.385 ### 0.385 0.45 99.5 99.5 0.0
2007-May-30 Wed 0.42 0.42 ### ### ### ### 0.0
2007-May-29 Tue 0.44 0.48 0.44 0.44 ### ### ###
2007-May-28 Mon 0.45 0.48 0.44 0.44 21.5 21.5 ###
2007-May-25 Fri 0.5 0.5 0.48 0.48 ### ### 0.0
2007-May-24 Thu 0.52 0.52 0.48 ### 34.0 34.0 0.0
2007-May-23 Wed 0.52 0.53 0.52 0.53 41,450 ### 81.5 81.5 0.0
2007-May-22 Tue 0.54 0.555 0.52 0.52 75,772 40,727 10.7 10.7 0.0
2007-May-21 Mon ### ### 0.5 0.5 0.8 0.8 0.0
2007-May-18 Fri 0.55 ### 0.5 ### 116,082 29,020 89.0 89.0 0.0
2007-May-17 Thu 0.57 ### 0.55 0.55 1,062,883 ### 8.4 8.4 ###
2007-May-16 Wed 0.5 0.57 0.49 0.56 755,443 400,384 ### ### ###
2007-May-15 Tue 0.55 ### 0.5 0.5 475,388 118,847 2.0 2.0 0.0
2007-May-14 Mon ### 0.5 ### 0.5 528,244 ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 6,244 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 13.5 13.5 0.0
2007-May-09 Wed 0.385 0.385 ### ### 24.1 24.1 0.0
2007-May-08 Tue 0.4 0.4 0.385 0.385 10.6 10.6 0.0
2007-May-07 Mon ### 0.4 ### 0.4 85.4 85.4 0.0
2007-May-04 Fri ### 0.4 0.385 0.385 ### ### 0.0
2007-May-03 Thu ### ### ### 0.385 21.7 21.7 0.0
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue 0.355 0.355 ### ### 31.5 31.5 0.0
2007-Apr-30 Mon ### ### ### 0.355 ### ### 0.0
2007-Apr-27 Fri 0.355 ### ### ### 98.5 98.5 0.0
2007-Apr-26 Thu ### ### ### ### 147,950 0 2.0 2.0 0.0
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon 0.385 ### 0.385 ### ### ### 0.0
2007-Apr-20 Fri ### 0.385 ### 0.385 78.0 78.0 0.0
2007-Apr-19 Thu ### ### ### 0.385 96.6 96.6 0.0
2007-Apr-18 Wed ### 0.355 ### ### 164,550 ### 64.9 64.9 0.0
2007-Apr-17 Tue 0.375 0.375 ### ### 5.7 5.7 0.0
2007-Apr-16 Mon 0.4 0.4 0.4 0.4 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### 55,080 0 ### ### 0.0
2007-Apr-12 Thu 0.44 0.44 ### 0.43 64,288 14,143 14.2 14.2 ###
2007-Apr-11 Wed ### 0.445 ### 0.44 99.7 99.7 ###
2007-Apr-10 Tue 0.325 ### ### ### 140,472 0 95.1 95.1 0.0
2007-Apr-05 Thu 0.325 0.325 ### ### ### ### 0.0
2007-Apr-04 Wed 0.325 ### 0.325 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### 0.325 ### ### ###
2007-Apr-02 Mon 0.355 ### ### ### 114,150 0 ### ### 0.0
2007-Mar-30 Fri ### 0.355 ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 3.7 3.7 0.0
2007-Mar-28 Wed 0.385 0.4 ### 0.385 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### 0.4 102,623 0 ### ### 0.0
2007-Mar-26 Mon 0.42 0.42 ### ### 2.4 2.4 0.0
2007-Mar-23 Fri ### 0.43 ### 0.43 95.3 95.3 ###
2007-Mar-22 Thu ### ### 0.325 0.41 487,459 ### 0.7 0.7 ###
2007-Mar-21 Wed 0.57 0.57 0.45 0.46 759,027 ### ### ### 0.0
2007-Mar-20 Tue 0.57 ### ### 0.57 ### ### ###


<< Previous 1 2 3 4 Next >>

Server processing from 2024-06-01 09:42:53 thru 2024-06-01 09:42:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000