Canada Markets closed

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.10-0.72 (-3.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202122.7622.7621.9722.1022.10546,308
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202124.2525.0724.2524.6624.6618,260,000
Sep. 02, 202123.8224.2823.5423.7423.7411,170,000
Sep. 01, 202124.4824.5723.8823.9523.958,750,000
Aug. 31, 202123.8324.3223.7224.1524.1512,430,000
Aug. 30, 202124.5024.5223.5423.8323.8311,290,000
Aug. 27, 202123.3324.6823.3024.4724.4711,670,000
Aug. 26, 202123.0923.6322.9823.3023.3011,410,000
Aug. 25, 202123.3523.5223.0323.2323.2312,420,000
Aug. 24, 202123.8123.9223.2523.5023.5011,860,000
Aug. 23, 202122.3023.8622.1023.5723.5720,050,000
Aug. 20, 202122.1022.2721.5521.7621.7618,350,000
Aug. 19, 202122.2122.7521.8722.2922.2913,110,000
Aug. 18, 202122.7522.7921.8122.2222.2214,440,000
Aug. 17, 202123.7123.8622.4022.6522.6516,840,000
Aug. 16, 202123.9924.4323.5723.6223.6211,410,000
Aug. 13, 202123.4724.1823.4723.9623.9613,540,000
Aug. 12, 202123.7123.7222.5623.0423.0420,020,000
Aug. 11, 202123.5323.9923.4023.8123.8112,450,000
Aug. 10, 202123.0623.8022.9423.4423.4418,560,000
Aug. 09, 202123.3123.9622.8222.9222.9217,450,000
Aug. 06, 202123.5124.4023.0924.2824.289,530,000
Aug. 05, 202124.5124.5123.7324.2324.237,880,000
Aug. 04, 202125.5625.9324.1924.3824.3810,560,000
Aug. 03, 202124.7125.1024.3024.9124.9197,700
Jul. 30, 202124.8725.1124.4124.7724.7796,800
Jul. 29, 202125.0825.6024.7524.9524.95124,900
Jul. 28, 202123.3324.4823.3324.3924.39111,000
Jul. 27, 202124.0424.0423.1823.5123.5167,600
Jul. 26, 202123.3524.4223.3023.8123.81100,300
Jul. 23, 202122.9623.3722.8223.1523.1580,300
Jul. 22, 202123.3323.6322.8823.1723.1789,800
Jul. 21, 202122.5123.3522.4123.3023.30115,800
Jul. 20, 202122.7722.9922.2022.5022.50112,100
Jul. 19, 202123.5123.7522.2222.7322.73226,900
Jul. 16, 202125.5025.6923.5923.6523.65218,500
Jul. 15, 202125.8725.9725.3125.7025.7092,900
Jul. 14, 202126.2026.5125.7625.8225.82110,800
Jul. 13, 202125.5626.2225.5125.7925.7983,900
Jul. 12, 202126.0026.2425.5425.6125.61107,900
Jul. 09, 202125.2126.0525.2026.0026.00114,000
Jul. 08, 202126.5226.7525.2025.3625.36177,300
Jul. 07, 202126.7226.7226.2026.6526.6591,800
Jul. 06, 202127.1227.6526.4026.4326.43213,300
Jul. 05, 202126.7026.7026.4426.6426.6432,600
Jul. 02, 202126.3426.6325.9726.5626.56195,500
Jun. 30, 202125.1626.0524.9525.9225.92184,300
Jun. 29, 202125.0125.6124.7025.0325.03258,500
Jun. 28, 202126.4326.7425.1225.5725.57216,000
Jun. 25, 202127.1027.1426.2426.4326.43101,400
Jun. 24, 202127.2527.3126.7426.8926.8977,300
Jun. 23, 202127.0527.7026.9927.0327.03152,000
Jun. 22, 202126.3527.1125.9026.9726.97204,700
Jun. 21, 202127.4627.6526.0026.6126.61253,800
Jun. 18, 202127.9128.1227.1827.4427.44715,800
Jun. 17, 202127.0229.0126.9027.8727.87626,800
Jun. 16, 202128.7129.1828.3728.8328.83237,300
Jun. 15, 202128.6429.0028.2728.8028.80181,300
Jun. 14, 202127.7629.2827.7028.7528.75180,300
Jun. 11, 202128.5028.6228.0528.4628.46294,800
Jun. 10, 202127.6628.6127.3128.6128.61265,200
Jun. 09, 202127.3527.8227.2027.4227.42278,300
Jun. 08, 202127.0027.5826.8327.3127.31262,000
Jun. 07, 202126.5227.4526.2827.2327.23146,300
Jun. 04, 202126.4227.0826.2826.6726.67134,400
Jun. 03, 202125.9926.4825.6726.1626.16165,700
Jun. 02, 202126.6527.3026.3126.7826.78207,400
Jun. 01, 202126.1726.8826.1726.6426.64237,000
May 31, 202126.0026.1425.8625.9125.9163,400
May 28, 202125.2926.0025.2925.9125.91153,200
May 27, 202125.1125.7324.6025.5625.56278,500
May 26, 202125.3925.8125.1625.2125.21194,600
May 25, 202124.5525.4024.0125.2225.22196,400
May 21, 202124.2024.3823.7924.1624.16124,400
May 20, 202124.2424.6123.9624.1224.12168,300
May 19, 202124.4024.5423.7424.1324.13165,700
May 18, 202125.2825.2824.4724.6824.68195,000
May 17, 202123.5525.2323.3425.1825.18321,100
May 14, 202122.5623.3522.5223.3423.34154,000
May 13, 202122.8623.0021.9922.2222.22180,900
May 12, 202123.5823.9622.9823.0223.02155,500
May 11, 202122.5123.8022.2723.7623.76266,700
May 10, 202123.7424.1022.8722.8822.88135,400
May 07, 202124.1524.2723.3523.5123.51156,700
May 06, 202123.0124.1522.9723.6923.69202,800
May 05, 202123.0423.0422.3622.7022.70120,800
May 04, 202123.3024.5622.8722.9122.91281,000
May 03, 202121.7923.3921.6523.3623.36297,700
Apr. 30, 202121.6121.8821.1321.1621.16295,100
Apr. 29, 202122.1422.2221.4121.6521.65218,400
Apr. 28, 202121.9422.6521.4822.4722.47100,900
Apr. 27, 202122.5222.7922.1022.1022.10100,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...