Canada markets close in 1 hour 16 minutes

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.07-0.53 (-3.01%)
As of 02:44PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.0117.4816.8417.0717.07209,711
Apr 29, 202417.7718.1117.3317.6017.60255,000
Apr 26, 202417.9218.1117.4017.7417.74176,000
Apr 25, 202416.8517.7616.5017.7017.70337,200
Apr 24, 202416.4716.6816.4316.5516.55200,200
Apr 23, 202416.0316.7616.0016.6216.62286,500
Apr 22, 202416.0016.6115.9516.2616.26373,700
Apr 19, 202416.7017.3216.7017.0717.07179,900
Apr 18, 202416.7617.0416.6316.7516.75222,200
Apr 17, 202416.3016.9416.3016.6916.69395,300
Apr 16, 202416.1316.3615.8416.2416.24375,400
Apr 15, 202416.5716.6216.1316.4416.44324,000
Apr 12, 202417.4317.6816.2616.4216.42480,400
Apr 11, 202416.8216.9716.3416.7216.72247,600
Apr 10, 202416.5617.2316.4716.5816.58935,200
Apr 09, 202416.9117.2816.9117.1017.10430,900
Apr 08, 202416.8717.0716.3616.5716.57346,400
Apr 05, 202415.8916.6015.7616.4616.46592,700
Apr 04, 202416.4016.4715.8215.9315.93622,000
Apr 03, 202415.6016.6315.5516.4816.48880,100
Apr 02, 202414.8815.5514.8715.5115.51661,000
Apr 01, 202414.7015.0814.4314.6414.64626,400
Mar 28, 202413.8414.3313.4214.2914.29614,800
Mar 27, 202412.4113.4112.4013.4013.401,310,400
Mar 26, 202412.6812.6812.2412.2412.24359,000
Mar 25, 202412.6912.8112.5012.5312.53188,000
Mar 22, 202412.5012.6212.4212.5012.50161,400
Mar 21, 202413.1813.2412.5112.5312.53356,300
Mar 20, 202412.2213.1012.1612.9312.93381,800
Mar 19, 202412.3712.7812.2712.3112.31298,100
Mar 18, 202412.8512.8712.4312.4412.44163,200
Mar 15, 202412.3312.8012.2912.7412.74197,200
Mar 14, 202412.4712.5712.2812.3912.39151,100
Mar 13, 202412.4512.8312.3512.4612.46287,500
Mar 12, 202412.3012.4512.1212.4012.40149,600
Mar 11, 202412.2713.0812.2512.4512.45454,400
Mar 08, 202412.4512.4512.1612.1712.17207,200
Mar 07, 202412.3212.3211.9712.3012.30221,300
Mar 06, 202412.1812.6112.1412.2712.27281,300
Mar 05, 202412.4712.5011.8312.0512.05215,500
Mar 04, 202411.9212.2511.9012.2012.20206,500
Mar 01, 202411.4311.8211.1511.7311.73565,700
Feb 29, 202411.3211.5611.2411.3011.30227,300
Feb 28, 202411.4511.4511.1811.1911.19100,800
Feb 27, 202411.6011.6511.4711.5211.5297,900
Feb 26, 202411.5611.6211.3411.6111.6188,300
Feb 23, 202411.4811.7811.3511.7211.72118,700
Feb 22, 202411.6211.6711.4311.4811.48146,700
Feb 21, 202411.7311.7711.5611.7711.7785,200
Feb 20, 202411.9211.9311.6011.7111.7188,100
Feb 16, 202411.6311.9411.6111.8211.8290,400
Feb 15, 202411.6511.9511.6511.7611.76124,400
Feb 14, 202411.2811.5611.2411.5411.54133,100
Feb 13, 202411.8911.8911.1811.3011.30303,800
Feb 12, 202411.8812.2111.8812.1112.11124,200
Feb 09, 202411.9011.9711.7811.9111.91167,500
Feb 08, 202412.0212.0511.8411.9011.90162,700
Feb 07, 202412.2612.3512.0012.0412.04116,000
Feb 06, 202412.1612.4312.1212.3512.35178,200
Feb 05, 202412.1312.2812.0412.1712.17137,600
Feb 02, 202412.3312.3912.0512.3512.35159,400
Feb 01, 202412.1512.6112.1512.5612.56157,400
Jan 31, 202412.3712.4812.0712.1012.10250,600
Jan 30, 202412.2612.6812.1912.2612.26181,300
Jan 29, 202412.5212.5212.2312.2812.28608,000
Jan 26, 202412.4612.5512.3012.3512.35184,400
Jan 25, 202412.6912.6912.4312.5012.50207,900
Jan 24, 202412.8213.0812.5512.5912.59236,700
Jan 23, 202412.4012.5512.3212.5412.54144,100
Jan 22, 202412.0512.4011.9412.3312.33136,400
Jan 19, 202412.2212.2611.9812.2612.26117,400
Jan 18, 202412.3512.3512.0712.2312.23143,300
Jan 17, 202412.5812.5812.1012.2612.26286,900
Jan 16, 202413.0113.0112.6012.6812.68186,800
Jan 15, 202413.1913.2013.0713.2013.2036,200
Jan 12, 202413.1113.3613.0613.1913.19165,000
Jan 11, 202413.0913.1212.6612.7212.72188,200
Jan 10, 202413.1113.2312.9913.1313.13134,200
Jan 09, 202413.4713.4712.9913.1713.17249,800
Jan 08, 202413.2513.3813.1213.3513.35170,300
Jan 05, 202413.2713.6413.2113.4213.42194,300
Jan 04, 202413.3513.5713.2613.3613.36157,900
Jan 03, 202413.5313.5413.2313.3613.36298,200
Jan 02, 202413.9514.0413.7013.7613.76179,900
Dec 29, 202313.8513.9113.6513.7913.79181,400
Dec 28, 202314.1814.4013.9713.9713.97217,800
Dec 27, 202314.2514.4714.1914.3014.30119,500
Dec 22, 202314.4414.8114.2114.2414.24190,200
Dec 21, 202314.1214.2413.8914.1614.16203,500
Dec 20, 202314.4414.4513.9413.9413.94201,300
Dec 19, 202314.1014.6914.0014.4014.40263,300
Dec 18, 202314.1814.3713.9414.0514.05234,200
Dec 15, 202314.3714.5013.9614.1014.10830,700
Dec 14, 202314.9015.0514.2014.4514.45538,500
Dec 13, 202313.7414.4913.6014.4814.48492,800
Dec 12, 202314.3114.3113.6513.7413.74316,400
Dec 11, 202314.5014.5014.1114.2314.23368,400
Dec 08, 202314.7915.0714.6914.7314.73323,100
Dec 07, 202315.3015.3314.9315.2115.21207,900
Dec 06, 202315.6615.6615.2615.2615.26194,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...