Canada markets close in 1 minute

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.61+0.08 (+0.34%)
As of 3:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 202123.5323.6823.4023.6123.6158,525
Jan. 15, 202124.7924.7923.4523.5323.53266,093
Jan. 14, 202125.0125.6424.8225.1125.11183,973
Jan. 13, 202126.3626.3824.9425.0025.00281,209
Jan. 12, 202126.5226.5225.2026.2726.27322,052
Jan. 11, 202125.8626.8025.8126.3126.31223,201
Jan. 08, 202127.1427.5025.5726.5926.59693,070
Jan. 07, 202128.5929.2427.9528.1128.11342,239
Jan. 06, 202127.9528.6327.4528.5728.57215,495
Jan. 05, 202128.3228.6427.2928.0728.07398,334
Jan. 04, 202127.9128.7327.4227.8327.83479,502
Dec. 31, 202026.5026.6525.8526.0626.06252,510
Dec. 30, 202025.1726.4424.9426.3926.39443,667
Dec. 29, 202024.6625.4524.4424.8424.84330,461
Dec. 24, 202023.5124.0523.3823.8823.88109,112
Dec. 23, 202023.0023.6522.8723.5423.54216,390
Dec. 22, 202024.2124.4422.7422.8222.82314,757
Dec. 21, 202022.9624.3722.9624.2024.20271,459
Dec. 18, 202023.0823.2922.5622.9522.95417,296
Dec. 17, 202022.6023.3922.1423.2423.24300,016
Dec. 16, 202020.8121.5620.8021.5121.51272,562
Dec. 15, 202019.9820.6419.9820.5620.56247,495
Dec. 14, 202020.6520.9019.5519.5819.58279,819
Dec. 11, 202020.4820.9620.2520.7320.73116,119
Dec. 10, 202020.4521.0420.3220.4920.4974,960
Dec. 09, 202021.2921.2920.2020.6620.66177,886
Dec. 08, 202021.8621.9421.2521.5121.5170,962
Dec. 07, 202020.8821.8120.8821.5721.57186,857
Dec. 04, 202021.3621.5420.7620.9320.93173,314
Dec. 03, 202021.6822.0221.2421.4721.47194,326
Dec. 02, 202021.5921.9321.3321.6321.63228,969
Dec. 01, 202020.9221.6520.0721.5721.57403,948
Nov. 30, 202018.7419.7918.6519.7819.78268,637
Nov. 27, 202018.8819.4318.6519.2919.29190,947
Nov. 26, 202019.3119.5319.1619.5319.5346,067
Nov. 25, 202019.3019.5918.9519.1619.16154,600
Nov. 24, 202019.0919.2518.6918.8918.89266,399
Nov. 23, 202020.3820.3819.3419.5319.53234,726
Nov. 20, 202020.5121.0020.4120.6320.63326,459
Nov. 19, 202019.6920.5319.6920.1020.10149,826
Nov. 18, 202021.0821.0819.9320.1420.14300,202
Nov. 17, 202021.5021.6720.8920.9820.98230,972
Nov. 16, 202022.8622.8621.4221.6521.65290,364
Nov. 13, 202023.1523.1522.3822.5522.55131,150
Nov. 12, 202022.2623.1922.2322.4422.44194,169
Nov. 11, 202022.2622.3521.8521.9421.94185,333
Nov. 10, 202024.2824.2922.2922.3022.30304,477
Nov. 09, 202024.1024.8823.3124.2824.28431,308
Nov. 06, 202025.5926.2925.3325.8325.83291,443
Nov. 05, 202023.2225.6523.2225.4725.47449,769
Nov. 04, 202023.4523.4722.0122.3622.36215,494
Nov. 03, 202023.3523.7023.1623.4123.41141,954
Nov. 02, 202022.9023.1622.0023.1623.16223,599
Oct. 30, 202022.4222.6021.5122.5122.51388,876
Oct. 29, 202021.2122.4021.1321.9721.97180,663
Oct. 28, 202022.7122.7121.4021.5521.55273,545
Oct. 27, 202023.1023.8023.0023.4223.42224,731
Oct. 26, 202023.3923.9622.8722.9222.92150,618
Oct. 23, 202024.0024.0023.2423.4723.47189,568
Oct. 22, 202023.9324.0923.5523.9923.99210,360
Oct. 21, 202023.4424.6723.2424.2124.21277,961
Oct. 20, 202022.6623.2222.5023.0923.09109,396
Oct. 19, 202023.5123.5522.5422.5922.59251,094
Oct. 16, 202024.0024.2523.1723.2723.27137,630
Oct. 15, 202023.7924.0723.5823.8823.88121,565
Oct. 14, 202024.0924.7323.8024.2424.24228,101
Oct. 13, 202024.2124.3023.2523.8123.81233,567
Oct. 09, 202023.0324.2722.8824.1524.15234,888
Oct. 08, 202022.1222.6222.0922.4422.44105,756
Oct. 07, 202022.0522.3221.7421.9221.92127,050
Oct. 06, 202023.1723.1721.7121.8521.85188,528
Oct. 05, 202022.5123.1722.4522.9622.96135,433
Oct. 02, 202022.5322.8121.8922.3422.34159,631
Oct. 01, 202021.9422.5321.8122.2322.23160,372
Sep. 30, 202021.9622.1621.3321.6521.65194,706
Sep. 29, 202021.1622.5020.7122.1722.17282,341
Sep. 28, 202021.3221.3220.1220.3520.35254,528
Sep. 25, 202020.6220.8820.1520.6820.68174,939
Sep. 24, 202018.8420.8518.8120.6120.61342,780
Sep. 23, 202020.9121.0919.0419.2419.24351,029
Sep. 22, 202022.0022.1421.0521.5021.50161,066
Sep. 21, 202022.7822.9720.7421.8221.82563,012
Sep. 18, 2020------
Sep. 17, 202022.7723.6822.5623.5023.50183,018
Sep. 16, 202023.0623.4222.5923.1623.16274,177
Sep. 15, 202022.9923.0021.9322.6422.64253,908
Sep. 14, 202020.7122.8120.7122.7722.77266,555
Sep. 11, 202021.1421.4920.6320.7020.70164,343
Sep. 10, 202021.0221.2720.6020.8820.88149,198
Sep. 09, 202020.4920.9720.2920.7420.74165,494
Sep. 08, 202020.1320.8219.5120.4820.48155,929
Sep. 04, 202020.8320.9219.8320.5820.58198,026
Sep. 03, 202021.0721.2720.4621.0821.08118,443
Sep. 02, 202021.4921.5220.6621.3021.30125,874
Sep. 01, 202022.4022.5321.6121.8721.87189,995
Aug. 31, 202021.8822.4221.7522.1122.11274,548
Aug. 28, 202020.9521.9120.9121.7821.78213,968
Aug. 27, 202021.1921.1920.2020.6520.65158,918
Aug. 26, 202019.7720.7519.7020.7520.75157,607
Aug. 25, 202020.0120.2519.5319.9519.95159,178
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...