Canada Markets close in 3 hrs 19 mins

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.88+0.63 (+2.96%)
As of 12:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 202121.9922.2521.7921.8821.8888,670
Oct. 18, 202121.5021.8821.2021.2521.25140,100
Oct. 15, 202121.6522.1721.2921.8121.81149,800
Oct. 14, 202122.1622.1921.8822.0622.06135,100
Oct. 13, 202120.7322.0620.7321.7121.71260,500
Oct. 12, 202120.1720.6319.9820.6120.61183,100
Oct. 08, 202120.9421.2520.2220.2720.27292,400
Oct. 07, 202119.7520.8019.7420.2320.23254,600
Oct. 06, 202119.5119.9319.3019.9319.93216,600
Oct. 05, 202119.9019.9919.0919.6019.60302,100
Oct. 04, 202120.2220.6519.9220.0120.01167,800
Oct. 01, 202120.7120.8320.3920.5120.51127,700
Sep. 30, 202120.2320.9220.0020.5120.51171,900
Sep. 29, 202120.8820.8819.8419.8819.88214,300
Sep. 28, 202120.2521.1320.0921.1021.10220,600
Sep. 27, 202120.6021.2220.3620.6320.63112,400
Sep. 24, 202120.6121.0820.4720.6020.60122,100
Sep. 23, 202121.2821.2820.7420.8420.84151,000
Sep. 22, 202121.9022.1721.4121.4521.45227,600
Sep. 21, 202121.9522.2321.3621.4521.45261,600
Sep. 20, 202121.8121.9220.8721.4721.47345,200
Sep. 17, 202122.7622.7621.9722.1022.10551,800
Sep. 16, 202123.5023.5022.3322.8222.82368,000
Sep. 15, 202123.8424.5023.7624.1224.12246,100
Sep. 14, 202123.5724.2522.9924.0024.00242,300
Sep. 13, 202122.4424.0322.3523.6823.68249,800
Sep. 10, 202122.6523.3522.6522.6922.69188,300
Sep. 09, 202123.7323.7322.6922.9322.93175,200
Sep. 08, 202124.1624.2423.1223.3023.30144,700
Sep. 07, 202124.5424.8123.9324.0724.07134,600
Sep. 03, 202124.2525.0724.2524.6624.66182,600
Sep. 02, 202123.8224.2823.5423.7423.74111,700
Sep. 01, 202124.4824.5723.8823.9523.9587,500
Aug. 31, 202123.8324.3223.7224.1524.15124,300
Aug. 30, 202124.5024.5223.5423.8323.83112,900
Aug. 27, 202123.3324.6823.3024.4724.47116,700
Aug. 26, 202123.0923.6322.9823.3023.30114,100
Aug. 25, 202123.3523.5223.0323.2323.23124,200
Aug. 24, 202123.8123.9223.2523.5023.50118,600
Aug. 23, 202122.3023.8622.1023.5723.57200,500
Aug. 20, 202122.1022.2721.5521.7621.76183,500
Aug. 19, 202122.2122.7521.8722.2922.29131,100
Aug. 18, 202122.7522.7921.8122.2222.22144,400
Aug. 17, 202123.7123.8622.4022.6522.65168,400
Aug. 16, 202123.9924.4323.5723.6223.62114,100
Aug. 13, 202123.4724.1823.4723.9623.96135,400
Aug. 12, 202123.7123.7222.5623.0423.04200,200
Aug. 11, 202123.5323.9923.4023.8123.81124,500
Aug. 10, 202123.0623.8022.9423.4423.44185,600
Aug. 09, 202123.3123.9622.8222.9222.92174,500
Aug. 06, 202123.5124.4023.0924.2824.2895,300
Aug. 05, 202124.5124.5123.7324.2324.2378,800
Aug. 04, 202125.5625.9324.1924.3824.38105,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...