Canada markets closed

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.51-0.18 (-0.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 26, 202122.9423.3422.7722.9922.9970,500
Jan. 25, 202123.5323.8022.6022.9122.91193,200
Jan. 22, 202122.9823.7222.7123.4023.40116,400
Jan. 21, 202124.4424.4423.4123.7123.71303,200
Jan. 20, 202123.5824.6823.2924.4324.43239,400
Jan. 19, 202123.7123.8022.8023.1423.14194,200
Jan. 18, 202123.5323.6823.4023.6823.6860,600
Jan. 15, 202124.7924.7923.4523.5323.53266,100
Jan. 14, 202125.0125.6424.8225.1125.11184,000
Jan. 13, 202126.3626.3824.9425.0025.00281,200
Jan. 12, 202126.5226.5225.2026.2726.27322,100
Jan. 11, 202125.8626.8025.8126.3126.31223,200
Jan. 08, 202127.1427.5025.5726.5926.59693,100
Jan. 07, 202128.5929.2427.9528.1128.11342,200
Jan. 06, 202127.9528.6327.4528.5728.57215,500
Jan. 05, 202128.3228.6427.2928.0728.07398,300
Jan. 04, 202127.9128.7327.4227.8327.83479,500
Dec. 31, 202026.5026.6525.8526.0626.06252,500
Dec. 30, 202025.1726.4424.9426.3926.39443,700
Dec. 29, 202024.6625.4524.4424.8424.84330,500
Dec. 24, 202023.5124.0523.3823.8823.88109,100
Dec. 23, 202023.0023.6522.8723.5423.54216,400
Dec. 22, 202024.2124.4422.7422.8222.82314,800
Dec. 21, 202022.9624.3722.9624.2024.20271,500
Dec. 18, 202023.0823.2922.5622.9522.95417,300
Dec. 17, 202022.6023.3922.1423.2423.24300,000
Dec. 16, 202020.8121.5620.8021.5121.51272,600
Dec. 15, 202019.9820.6419.9820.5620.56247,500
Dec. 14, 202020.6520.9019.5519.5819.58279,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...