ASX · MAG · stock
Magmatic Resources Limited (MAG) stock price history
Every ASX trading session of Magmatic Resources Limited from May 19, 2017 to Nov 11, 2026: 2,414 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAG adjusted close, 2017 to 2026
- A$0.3765
- All time high, 2020
- A$0.0600
- 52 week high, A$0.0170 low
- 2,414
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MAG key facts
- Magmatic Resources Limited (MAG) closed at A$0.0170 on Nov 11, 2026 on ASX.
- MAG's all time high close is A$0.3765, set on Feb 11, 2020; its all time low close is A$0.0117 on Jul 3, 2019.
- MAG's 52 week range is A$0.0170 to A$0.0600.
- MAG returned -73.4% over the year to Nov 11, 2026 and -83.0% over five years.
- Since May 19, 2017 MAG returned -89%, -20.7% a year compounded.
- MAG's deepest drawdown was -95.5% from Feb 11, 2020 to Oct 20, 2026.
- DataCedar holds 2,414 daily sessions of MAG history from May 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAG price chart, 2017 to 2026
MAG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.7% |
| 3 months | -34.6% |
| 6 months | -39.3% |
| Year to date | -67.9% |
| 1 year | -73.4% |
| 3 years | -73.8% |
| 5 years | -83.0% |
| 10 years | n/a |
| Since May 19, 2017 | -89.0% |
| Compound annual growth, 9.5 years | -20.7% |
MAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3765 on Feb 11, 2020
- All time low close
- A$0.0117 on Jul 3, 2019
- 52 week high
- A$0.0600 on Dec 3, 2025
- 52 week low
- A$0.0170 on Oct 19, 2026
- Deepest drawdown
- -95.5% from Feb 11, 2020 to Oct 20, 2026, not yet recovered
- Best single session
- +127.8% on Sep 9, 2019
- Worst single session
- -37.0% on Jun 10, 2021
- Volatility, 1 year annualised
- 92.1%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2019, +633%
- Worst calendar year
- 2018, -72%
MAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 19, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0530 | A$0.0590 | A$0.0170 | A$0.0170 | -67.9% | 110.2M | 231 |
| 2025 | A$0.0320 | A$0.0820 | A$0.0310 | A$0.0530 | +76.7% | 132.2M | 253 |
| 2024 | A$0.0470 | A$0.1250 | A$0.0250 | A$0.0300 | -38.8% | 102.7M | 254 |
| 2023 | A$0.0910 | A$0.1450 | A$0.0430 | A$0.0490 | -47.3% | 74.7M | 252 |
| 2022 | A$0.0990 | A$0.2200 | A$0.0520 | A$0.0930 | -6.1% | 172.6M | 251 |
| 2021 | A$0.1600 | A$0.2550 | A$0.0865 | A$0.0990 | -40.0% | 215.4M | 254 |
| 2020 | A$0.1841 | A$0.3848 | A$0.1129 | A$0.1650 | -10.4% | 168.5M | 255 |
| 2019 | A$0.0251 | A$0.2175 | A$0.0117 | A$0.1841 | +633.3% | 76.1M | 253 |
| 2018 | A$0.0885 | A$0.1154 | A$0.0167 | A$0.0251 | -71.6% | 14.6M | 253 |
| 2017 | A$0.1538 | A$0.1538 | A$0.0769 | A$0.0885 | n/a | 8.9M | 158 |
MAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0170 | -10.5% |
| October 2026 | A$0.0190 | 0.0% |
| September 2026 | A$0.0190 | -13.6% |
| August 2026 | A$0.0220 | -15.4% |
| July 2026 | A$0.0260 | +13.0% |
| June 2026 | A$0.0230 | -34.3% |
| May 2026 | A$0.0350 | +16.7% |
| April 2026 | A$0.0300 | -6.3% |
| March 2026 | A$0.0320 | -25.6% |
| February 2026 | A$0.0430 | -25.9% |
| January 2026 | A$0.0580 | +9.4% |
| December 2025 | A$0.0530 | -3.6% |
About the MAG data
Daily bars. 2,414 sessions from May 19, 2017 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MAG share price history
