Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 26, 202122.5822.7022.3022.4522.45129,300
Apr. 23, 202122.8923.1222.4322.5122.51103,700
Apr. 22, 202122.7023.0922.3322.5122.51208,400
Apr. 21, 202122.2923.0822.2923.0123.01172,100
Apr. 20, 202121.6922.2321.4922.1222.12114,200
Apr. 19, 202121.8322.0021.5021.7721.77129,100
Apr. 16, 202122.0522.0821.6021.8921.89155,200
Apr. 15, 202121.0922.0420.9721.6521.65143,200
Apr. 14, 202121.1721.4020.6820.7020.70139,900
Apr. 13, 202121.4021.9421.3021.3321.33137,400
Apr. 12, 202121.4221.6320.9221.0521.05156,000
Apr. 09, 202120.9122.0020.8021.7021.70223,900
Apr. 08, 202121.0121.4720.9021.3021.30210,400
Apr. 07, 202121.0221.0220.2820.4120.41263,200
Apr. 06, 202120.2521.3220.1321.0821.08172,800
Apr. 05, 202120.3420.5119.8419.8719.87195,400
Apr. 01, 202119.1420.1919.1420.1020.10230,200
Mar. 31, 202118.1819.2517.9718.9218.92241,100
Mar. 30, 202118.2018.5717.8818.1218.12363,900
Mar. 29, 202118.9419.1118.2118.7618.76274,100
Mar. 26, 202119.0119.3318.8919.2319.23147,600
Mar. 25, 202118.8019.4018.6019.1619.16207,800
Mar. 24, 202119.4219.6018.9819.0619.06186,900
Mar. 23, 202120.0820.0919.2919.3719.37251,900
Mar. 22, 202120.4420.7020.2220.2220.22246,800
Mar. 19, 202120.5820.7420.0720.6920.691,002,400
Mar. 18, 202119.9821.1119.7620.4120.41437,200
Mar. 17, 202119.9420.5519.6520.3220.32393,800
Mar. 16, 202120.4620.4619.7320.0720.07278,300
Mar. 15, 202121.0821.2820.1920.5220.52457,900
Mar. 12, 202120.4720.8719.9920.7720.77242,000
Mar. 11, 202120.9521.2020.2220.8420.84274,300
Mar. 10, 202121.6521.7520.3720.7320.73450,100
Mar. 09, 202122.0122.6621.1921.4521.45271,100
Mar. 08, 202121.0721.2720.4320.7620.76210,000
Mar. 05, 202121.4721.5920.4121.1621.16335,700
Mar. 04, 202122.0122.4020.7421.5221.52301,500
Mar. 03, 202123.0423.1621.8522.1322.13329,900
Mar. 02, 202123.3524.2323.1323.6723.67236,300
Mar. 01, 202124.8125.1323.1123.2423.24254,200
Feb. 26, 202125.5226.0223.7424.4224.42454,800
Feb. 25, 202127.6128.3126.4826.6026.60260,200
Feb. 24, 202126.8228.1326.4327.9427.94263,600
Feb. 23, 202126.6727.1625.8526.8326.83300,800
Feb. 22, 202125.9927.3625.3126.9326.93342,500
Feb. 19, 202124.7825.5324.7625.3325.33182,200
Feb. 18, 202124.7725.2524.1424.3624.36200,200
Feb. 17, 202125.0625.2624.1524.8324.83167,500
Feb. 16, 202124.5425.7024.0425.2225.22292,300
Feb. 12, 202123.3424.8122.9824.2624.26237,200
Feb. 11, 202124.0724.7123.3623.4323.43378,600
Feb. 10, 202124.3424.3423.3023.8623.86132,800
Feb. 09, 202124.7024.7623.7124.0524.05264,500
Feb. 08, 202123.8524.4723.6224.2824.28215,200
Feb. 05, 202123.2723.5122.9823.2223.22247,700
Feb. 04, 202123.3423.4622.6223.0623.06343,400
Feb. 03, 202125.1625.1723.9024.0024.00197,800
Feb. 02, 202125.5126.5324.2424.4724.47583,200
Feb. 01, 202129.9031.2126.4628.4028.401,330,700
Jan. 29, 202125.4526.8724.2424.9724.97713,200
Jan. 28, 202124.0024.4621.9822.8822.88581,000
Jan. 27, 202122.5922.6021.2721.3621.36403,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...