Mineral Resources Limited (ASX:MIN)
Australia · Delayed Price · Currency is AUD 55.44
+1.06 (1.95%)
At close: Jan 2, 2026
Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 54.40 | 54.85 | 54.15 | 54.61 | - | 0.42% | 77,972 |
| Dec 31, 2025 | 54.44 | 54.55 | 53.99 | 54.38 | 54.38 | -0.04% | 409,959 |
| Dec 30, 2025 | 54.55 | 55.13 | 53.50 | 54.40 | 54.40 | -1.07% | 648,865 |
| Dec 29, 2025 | 55.98 | 56.19 | 54.40 | 54.99 | 54.99 | -1.77% | 906,867 |
| Dec 24, 2025 | 56.20 | 56.30 | 55.55 | 55.98 | 55.98 | -0.20% | 423,950 |
| Dec 23, 2025 | 55.05 | 56.56 | 55.05 | 56.09 | 56.09 | 0.34% | 1,423,249 |
| Dec 22, 2025 | 53.42 | 55.90 | 53.32 | 55.90 | 55.90 | 6.17% | 1,363,108 |
| Dec 19, 2025 | 52.64 | 53.37 | 51.34 | 52.65 | 52.65 | 0.29% | 4,097,527 |
| Dec 18, 2025 | 52.94 | 53.22 | 51.68 | 52.50 | 52.50 | -0.10% | 1,235,265 |
| Dec 17, 2025 | 50.73 | 53.37 | 50.47 | 52.55 | 52.55 | 3.92% | 1,609,951 |
| Dec 16, 2025 | 51.30 | 52.13 | 50.04 | 50.57 | 50.57 | -2.45% | 1,151,042 |
| Dec 15, 2025 | 51.58 | 53.38 | 51.44 | 51.84 | 51.84 | -0.37% | 1,461,473 |
| Dec 12, 2025 | 52.52 | 52.69 | 51.33 | 52.03 | 52.03 | 0.72% | 906,370 |
| Dec 11, 2025 | 51.79 | 52.80 | 51.27 | 51.66 | 51.66 | 0.06% | 1,282,123 |
| Dec 10, 2025 | 50.79 | 52.09 | 50.05 | 51.63 | 51.63 | 3.26% | 1,166,553 |
| Dec 9, 2025 | 50.90 | 51.79 | 49.87 | 50.00 | 50.00 | -2.86% | 1,140,913 |
| Dec 8, 2025 | 50.30 | 52.05 | 50.21 | 51.47 | 51.47 | 2.63% | 1,213,591 |
| Dec 5, 2025 | 48.55 | 50.52 | 48.33 | 50.15 | 50.15 | 4.61% | 1,814,717 |
| Dec 4, 2025 | 48.90 | 49.21 | 47.52 | 47.94 | 47.94 | -0.89% | 880,798 |
| Dec 3, 2025 | 47.50 | 49.29 | 47.50 | 48.37 | 48.37 | 2.52% | 1,131,296 |
| Dec 2, 2025 | 46.90 | 47.65 | 46.20 | 47.18 | 47.18 | -0.02% | 1,149,172 |
| Dec 1, 2025 | 48.30 | 49.08 | 46.65 | 47.19 | 47.19 | -3.85% | 1,275,560 |
| Nov 28, 2025 | 47.50 | 49.43 | 47.49 | 49.08 | 49.08 | 2.19% | 965,438 |
| Nov 27, 2025 | 49.29 | 49.40 | 47.30 | 48.03 | 48.03 | -1.94% | 814,124 |
| Nov 26, 2025 | 48.50 | 49.38 | 48.13 | 48.98 | 48.98 | 2.99% | 1,385,383 |
| Nov 25, 2025 | 48.64 | 48.64 | 46.57 | 47.56 | 47.56 | 0.57% | 1,238,704 |
| Nov 24, 2025 | 49.00 | 49.25 | 46.87 | 47.29 | 47.29 | -3.17% | 1,735,562 |
| Nov 21, 2025 | 49.20 | 49.92 | 48.51 | 48.84 | 48.84 | -3.82% | 2,227,804 |
| Nov 20, 2025 | 49.10 | 50.78 | 48.92 | 50.78 | 50.78 | 4.51% | 1,845,428 |
| Nov 19, 2025 | 49.50 | 49.95 | 47.45 | 48.59 | 48.59 | -0.33% | 1,580,410 |
| Nov 18, 2025 | 50.18 | 51.25 | 48.71 | 48.75 | 48.75 | -2.52% | 2,093,118 |
| Nov 17, 2025 | 50.10 | 50.73 | 49.22 | 50.01 | 50.01 | -1.44% | 1,461,337 |
| Nov 14, 2025 | 49.60 | 51.06 | 49.13 | 50.74 | 50.74 | -0.63% | 1,371,270 |
| Nov 13, 2025 | 51.87 | 52.69 | 50.66 | 51.06 | 51.06 | -0.33% | 2,382,866 |
| Nov 12, 2025 | 49.99 | 52.00 | 49.60 | 51.23 | 51.23 | 9.19% | 4,549,948 |
| Nov 11, 2025 | 45.30 | 47.33 | 45.30 | 46.92 | 46.92 | 5.96% | 1,523,794 |
| Nov 10, 2025 | 43.16 | 45.09 | 43.15 | 44.28 | 44.28 | 4.04% | 1,346,329 |
| Nov 7, 2025 | 43.75 | 44.35 | 42.37 | 42.56 | 42.56 | -3.67% | 1,166,847 |
| Nov 6, 2025 | 45.41 | 45.85 | 43.80 | 44.18 | 44.18 | -0.61% | 1,227,593 |
| Nov 5, 2025 | 45.06 | 45.25 | 44.14 | 44.45 | 44.45 | -3.41% | 1,738,339 |
| Nov 4, 2025 | 46.85 | 47.77 | 45.77 | 46.02 | 46.02 | -2.33% | 1,429,153 |
| Nov 3, 2025 | 48.75 | 49.99 | 46.70 | 47.12 | 47.12 | -2.64% | 2,331,183 |
| Oct 31, 2025 | 48.20 | 49.50 | 47.18 | 48.40 | 48.40 | 0.41% | 2,955,152 |
| Oct 30, 2025 | 44.84 | 48.62 | 44.84 | 48.20 | 48.20 | 13.73% | 4,869,919 |
| Oct 29, 2025 | 42.49 | 43.13 | 41.95 | 42.38 | 42.38 | 0.55% | 1,145,590 |
| Oct 28, 2025 | 43.80 | 44.38 | 41.83 | 42.15 | 42.15 | -6.19% | 1,757,601 |
| Oct 27, 2025 | 45.29 | 46.09 | 44.70 | 44.93 | 44.93 | -0.02% | 1,325,327 |
| Oct 24, 2025 | 42.80 | 45.39 | 42.64 | 44.94 | 44.94 | 6.49% | 2,979,128 |
| Oct 23, 2025 | 41.24 | 42.20 | 40.50 | 42.20 | 42.20 | 2.88% | 1,293,901 |
| Oct 22, 2025 | 41.40 | 41.84 | 40.64 | 41.02 | 41.02 | -2.73% | 1,549,770 |