MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.44-0.43 (-1.54%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	27.91	28.12	27.18	27.44	27.44	715,800
Jun. 17, 2021	27.02	29.01	26.90	27.87	27.87	626,800
Jun. 16, 2021	28.71	29.18	28.37	28.83	28.83	237,300
Jun. 15, 2021	28.64	29.00	28.27	28.80	28.80	181,300
Jun. 14, 2021	27.76	29.28	27.70	28.75	28.75	180,300
Jun. 11, 2021	28.50	28.62	28.05	28.46	28.46	294,800
Jun. 10, 2021	27.66	28.61	27.31	28.61	28.61	265,200
Jun. 09, 2021	27.35	27.82	27.20	27.42	27.42	278,300
Jun. 08, 2021	27.00	27.58	26.83	27.31	27.31	262,000
Jun. 07, 2021	26.52	27.45	26.28	27.23	27.23	146,300
Jun. 04, 2021	26.42	27.08	26.28	26.67	26.67	134,400
Jun. 03, 2021	25.99	26.48	25.67	26.16	26.16	165,700
Jun. 02, 2021	26.65	27.30	26.31	26.78	26.78	207,400
Jun. 01, 2021	26.17	26.88	26.17	26.64	26.64	237,000
May 31, 2021	26.00	26.14	25.86	25.91	25.91	63,400
May 28, 2021	25.29	26.00	25.29	25.91	25.91	153,200
May 27, 2021	25.11	25.73	24.60	25.56	25.56	278,500
May 26, 2021	25.39	25.81	25.16	25.21	25.21	194,600
May 25, 2021	24.55	25.40	24.01	25.22	25.22	196,400
May 21, 2021	24.20	24.38	23.79	24.16	24.16	124,400
May 20, 2021	24.24	24.61	23.96	24.12	24.12	168,300
May 19, 2021	24.40	24.54	23.74	24.13	24.13	165,700
May 18, 2021	25.28	25.28	24.47	24.68	24.68	195,000
May 17, 2021	23.55	25.23	23.34	25.18	25.18	321,100
May 14, 2021	22.56	23.35	22.52	23.34	23.34	154,000
May 13, 2021	22.86	23.00	21.99	22.22	22.22	180,900
May 12, 2021	23.58	23.96	22.98	23.02	23.02	155,500
May 11, 2021	22.51	23.80	22.27	23.76	23.76	266,700
May 10, 2021	23.74	24.10	22.87	22.88	22.88	135,400
May 07, 2021	24.15	24.27	23.35	23.51	23.51	156,700
May 06, 2021	23.01	24.15	22.97	23.69	23.69	202,800
May 05, 2021	23.04	23.04	22.36	22.70	22.70	120,800
May 04, 2021	23.30	24.56	22.87	22.91	22.91	281,000
May 03, 2021	21.79	23.39	21.65	23.36	23.36	297,700
Apr. 30, 2021	21.61	21.88	21.13	21.16	21.16	295,100
Apr. 29, 2021	22.14	22.22	21.41	21.65	21.65	218,400
Apr. 28, 2021	21.94	22.65	21.48	22.47	22.47	100,900
Apr. 27, 2021	22.52	22.79	22.10	22.10	22.10	100,300
Apr. 26, 2021	22.58	22.70	22.30	22.45	22.45	129,300
Apr. 23, 2021	22.89	23.12	22.43	22.51	22.51	103,700
Apr. 22, 2021	22.70	23.09	22.33	22.51	22.51	208,400
Apr. 21, 2021	22.29	23.08	22.29	23.01	23.01	172,100
Apr. 20, 2021	21.69	22.23	21.49	22.12	22.12	114,200
Apr. 19, 2021	21.83	22.00	21.50	21.77	21.77	129,100
Apr. 16, 2021	22.05	22.08	21.60	21.89	21.89	155,200
Apr. 15, 2021	21.09	22.04	20.97	21.65	21.65	143,200
Apr. 14, 2021	21.17	21.40	20.68	20.70	20.70	139,900
Apr. 13, 2021	21.40	21.94	21.30	21.33	21.33	137,400
Apr. 12, 2021	21.42	21.63	20.92	21.05	21.05	156,000
Apr. 09, 2021	20.91	22.00	20.80	21.70	21.70	223,900
Apr. 08, 2021	21.01	21.47	20.90	21.30	21.30	210,400
Apr. 07, 2021	21.02	21.02	20.28	20.41	20.41	263,200
Apr. 06, 2021	20.25	21.32	20.13	21.08	21.08	172,800
Apr. 05, 2021	20.34	20.51	19.84	19.87	19.87	195,400
Apr. 01, 2021	19.14	20.19	19.14	20.10	20.10	230,200
Mar. 31, 2021	18.18	19.25	17.97	18.92	18.92	241,100
Mar. 30, 2021	18.20	18.57	17.88	18.12	18.12	363,900
Mar. 29, 2021	18.94	19.11	18.21	18.76	18.76	274,100
Mar. 26, 2021	19.01	19.33	18.89	19.23	19.23	147,600
Mar. 25, 2021	18.80	19.40	18.60	19.16	19.16	207,800
Mar. 24, 2021	19.42	19.60	18.98	19.06	19.06	186,900
Mar. 23, 2021	20.08	20.09	19.29	19.37	19.37	251,900
Mar. 22, 2021	20.44	20.70	20.22	20.22	20.22	246,800
Mar. 19, 2021	20.58	20.74	20.07	20.69	20.69	1,002,400
Mar. 18, 2021	19.98	21.11	19.76	20.41	20.41	437,200
Mar. 17, 2021	19.94	20.55	19.65	20.32	20.32	393,800
Mar. 16, 2021	20.46	20.46	19.73	20.07	20.07	278,300
Mar. 15, 2021	21.08	21.28	20.19	20.52	20.52	457,900
Mar. 12, 2021	20.47	20.87	19.99	20.77	20.77	242,000
Mar. 11, 2021	20.95	21.20	20.22	20.84	20.84	274,300
Mar. 10, 2021	21.65	21.75	20.37	20.73	20.73	450,100
Mar. 09, 2021	22.01	22.66	21.19	21.45	21.45	271,100
Mar. 08, 2021	21.07	21.27	20.43	20.76	20.76	210,000
Mar. 05, 2021	21.47	21.59	20.41	21.16	21.16	335,700
Mar. 04, 2021	22.01	22.40	20.74	21.52	21.52	301,500
Mar. 03, 2021	23.04	23.16	21.85	22.13	22.13	329,900
Mar. 02, 2021	23.35	24.23	23.13	23.67	23.67	236,300
Mar. 01, 2021	24.81	25.13	23.11	23.24	23.24	254,200
Feb. 26, 2021	25.52	26.02	23.74	24.42	24.42	454,800
Feb. 25, 2021	27.61	28.31	26.48	26.60	26.60	260,200
Feb. 24, 2021	26.82	28.13	26.43	27.94	27.94	263,600
Feb. 23, 2021	26.67	27.16	25.85	26.83	26.83	300,800
Feb. 22, 2021	25.99	27.36	25.31	26.93	26.93	342,500
Feb. 19, 2021	24.78	25.53	24.76	25.33	25.33	182,200
Feb. 18, 2021	24.77	25.25	24.14	24.36	24.36	200,200
Feb. 17, 2021	25.06	25.26	24.15	24.83	24.83	167,500
Feb. 16, 2021	24.54	25.70	24.04	25.22	25.22	292,300
Feb. 12, 2021	23.34	24.81	22.98	24.26	24.26	237,200
Feb. 11, 2021	24.07	24.71	23.36	23.43	23.43	378,600
Feb. 10, 2021	24.34	24.34	23.30	23.86	23.86	132,800
Feb. 09, 2021	24.70	24.76	23.71	24.05	24.05	264,500
Feb. 08, 2021	23.85	24.47	23.62	24.28	24.28	215,200
Feb. 05, 2021	23.27	23.51	22.98	23.22	23.22	247,700
Feb. 04, 2021	23.34	23.46	22.62	23.06	23.06	343,400
Feb. 03, 2021	25.16	25.17	23.90	24.00	24.00	197,800
Feb. 02, 2021	25.51	26.53	24.24	24.47	24.47	583,200
Feb. 01, 2021	29.90	31.21	26.46	28.40	28.40	1,330,700
Jan. 29, 2021	25.45	26.87	24.24	24.97	24.97	713,200
Jan. 28, 2021	24.00	24.46	21.98	22.88	22.88	581,000
Jan. 27, 2021	22.59	22.60	21.27	21.36	21.36	403,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

MAG Silver Corp. (MAG.TO)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)