Canada markets closed

Magna Mining Inc. (MGMNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6250+0.0193 (+3.19%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.62910.64820.62490.62500.625062,181
May 02, 20240.60000.61000.60000.60570.605733,281
May 01, 20240.60000.61040.57760.61040.610475,929
Apr 30, 20240.61860.64000.59000.59890.5989279,340
Apr 29, 20240.58340.60840.58340.60380.6038126,191
Apr 26, 20240.56930.57640.55110.57330.5733158,439
Apr 25, 20240.57790.57900.56500.57450.574556,415
Apr 24, 20240.55660.56590.55500.56390.563937,944
Apr 23, 20240.55430.55430.52240.52600.526021,064
Apr 22, 20240.53320.53370.51430.51820.518220,001
Apr 19, 20240.49940.54760.49940.54760.547628,346
Apr 18, 20240.48910.50690.48010.48010.480135,435
Apr 17, 20240.49030.49600.48010.48010.480135,823
Apr 16, 20240.50250.50250.38050.48930.489319,274
Apr 15, 20240.53370.53370.51930.51990.51995,098
Apr 12, 20240.55000.55000.47440.52480.5248106,301
Apr 11, 20240.60500.60500.51350.53890.538966,724
Apr 10, 20240.47000.54480.47000.52880.528849,046
Apr 09, 20240.45000.55620.45000.55620.556228,531
Apr 08, 20240.46470.46910.44000.44000.440030,574
Apr 05, 20240.46000.46000.43330.43920.439290,710
Apr 04, 20240.47730.47730.46000.46000.460018,474
Apr 03, 20240.50000.51000.44650.47730.477359,390
Apr 02, 20240.43000.43000.42000.42970.429714,282
Apr 01, 20240.46740.46740.44450.44450.444515,821
Mar 28, 20240.47500.47500.44050.45860.4586149,993
Mar 27, 20240.38490.46000.37570.46000.4600104,795
Mar 26, 20240.37350.39220.33780.33780.337833,802
Mar 25, 20240.38040.38040.36040.36100.361023,620
Mar 22, 20240.37350.37980.33880.33880.338839,750
Mar 21, 20240.34100.35000.33990.35000.350047,550
Mar 20, 20240.33000.33100.32270.33100.331028,750
Mar 19, 20240.34000.34000.34000.34000.3400-
Mar 18, 20240.35200.35200.34000.34000.340012,500
Mar 15, 20240.34000.34000.33780.33790.337914,770
Mar 14, 20240.35930.35930.30540.34000.34009,457
Mar 13, 20240.30520.35130.30520.34490.344932,100
Mar 12, 20240.32000.33690.32000.33690.336939,825
Mar 11, 20240.31000.33920.31000.32470.324716,800
Mar 08, 20240.30280.30970.29140.30970.309718,485
Mar 07, 20240.29970.30220.28760.30220.302274,295
Mar 06, 20240.29730.30780.29730.30500.305011,850
Mar 05, 20240.30440.30710.30420.30420.304236,430
Mar 04, 20240.29880.30550.29850.30430.304324,900
Mar 01, 20240.31000.31100.30170.30170.301734,305
Feb 29, 20240.31000.31000.30000.30980.309847,206
Feb 28, 20240.31840.31900.30000.30000.300028,444
Feb 27, 20240.32000.32010.30830.31470.314752,668
Feb 26, 20240.32440.32830.32430.32830.328314,560
Feb 23, 20240.31540.31910.31000.31030.310328,120
Feb 22, 20240.32060.33000.31800.31800.3180120,338
Feb 21, 20240.31300.32000.31300.32000.320018,287
Feb 20, 20240.33180.33180.32010.33070.330741,195
Feb 16, 20240.33000.33140.32540.32540.325416,550
Feb 15, 20240.32300.32700.32300.32700.327010,380
Feb 14, 20240.33220.33620.33180.33180.331829,000
Feb 13, 20240.32600.33590.32600.33590.335970,000
Feb 12, 20240.34340.34340.32090.32090.32092,300
Feb 09, 20240.33930.33930.33250.33250.332514,500
Feb 08, 20240.32860.33250.32860.33250.332525,450
Feb 07, 20240.34000.34000.33500.33500.335065,420
Feb 06, 20240.34000.34000.33000.33000.3300133,500
Feb 05, 20240.35160.35160.33000.33000.330021,000
Feb 02, 20240.32500.35030.32500.35030.35038,685
Feb 01, 20240.33500.33600.32500.32500.325021,050
Jan 31, 20240.33500.33500.33500.33500.33502,000
Jan 30, 20240.29500.30270.29500.30270.302720,500
Jan 29, 20240.28410.29000.28200.28650.286548,426
Jan 26, 20240.28480.29580.28480.29000.29004,666
Jan 25, 20240.30000.31000.30000.31000.310021,132
Jan 24, 20240.31230.31260.30890.31260.312625,928
Jan 23, 20240.31530.32000.31530.32000.320020,000
Jan 22, 20240.31880.31880.31880.31880.31881,004
Jan 19, 20240.31830.31830.31600.31600.316017,004
Jan 18, 20240.32500.32500.32320.32320.32326,200
Jan 17, 20240.32500.32500.32500.32500.3250-
Jan 16, 20240.33320.34160.32500.32500.325012,358
Jan 12, 20240.35000.35000.32200.32500.325028,237
Jan 11, 20240.36500.36500.36500.36500.365010,015
Jan 10, 20240.38000.38000.35490.35490.354914,600
Jan 09, 20240.38010.38010.38010.38010.380115,770
Jan 08, 20240.40890.40890.40890.40890.40893,500
Jan 05, 20240.39240.39240.38560.38560.385628,550
Jan 04, 20240.40700.40700.38060.38060.38063,000
Jan 03, 20240.41480.41480.41480.41480.41481,200
Jan 02, 20240.45000.50000.42380.42380.423823,850
Dec 29, 20230.40000.42320.40000.41630.41634,010
Dec 28, 20230.41990.41990.41670.41670.41676,069
Dec 27, 20230.38630.38630.38630.38630.3863-
Dec 26, 20230.38630.38630.38630.38630.3863-
Dec 22, 20230.38000.38630.37960.38630.386315,651
Dec 21, 20230.41000.41580.41000.41580.41584,075
Dec 20, 20230.36290.38160.36290.38160.381610,800
Dec 19, 20230.31160.34470.30730.34470.344754,239
Dec 18, 20230.30650.31000.30650.31000.31007,440
Dec 15, 20230.30490.30640.30490.30640.30649,015
Dec 14, 20230.30250.30670.30100.30450.304528,356
Dec 13, 20230.31630.31630.31630.31630.31633,004
Dec 12, 20230.31520.31520.31500.31500.315015,504
Dec 11, 20230.32400.32400.32000.32000.320010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...