Canada markets open in 7 hours 24 minutes

Magna Gold Corp. (MGR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2100-0.0500 (-3.97%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20201.25001.25001.21001.21001.210019,638
Oct. 16, 20201.28501.29001.26001.26001.260022,500
Oct. 15, 20201.31001.31001.27001.27001.27002,456
Oct. 14, 20201.30001.30001.28001.30001.300010,300
Oct. 13, 20201.35001.35001.25001.30001.300016,583
Oct. 09, 20201.25001.35001.24001.35001.350056,316
Oct. 08, 20201.29001.29001.25001.25001.250027,650
Oct. 07, 20201.21001.31001.21001.31001.310045,850
Oct. 06, 20201.32001.32001.21001.22001.220018,530
Oct. 05, 20201.26001.34001.24001.25001.2500370,176
Oct. 02, 20201.29001.29001.24001.25001.250058,505
Oct. 01, 20201.31001.31001.25001.28001.280037,500
Sep. 30, 20201.23001.33001.19001.27001.270063,205
Sep. 29, 20201.29001.29001.21001.21001.21001,795
Sep. 28, 20201.24001.25001.22001.22001.2200106,705
Sep. 25, 20201.25001.29001.24001.24001.2400114,105
Sep. 24, 20201.29001.29001.21001.25001.250035,312
Sep. 23, 20201.30001.30001.23001.25001.250095,621
Sep. 22, 20201.35001.35001.28001.30001.300058,465
Sep. 21, 20201.35001.35001.20001.30001.300071,503
Sep. 18, 2020------
Sep. 17, 20201.35001.35001.23001.34001.3400275,734
Sep. 16, 20201.35001.35001.34001.35001.350057,825
Sep. 15, 20201.34001.35001.31001.34001.340053,460
Sep. 14, 20201.31001.35001.31001.33001.330060,463
Sep. 11, 20201.30001.32001.26001.28001.280067,980
Sep. 10, 20201.39001.40001.32001.32001.320095,070
Sep. 09, 20201.30001.40001.30001.36001.360025,703
Sep. 08, 20201.37001.37001.27001.29001.290094,796
Sep. 04, 20201.40001.40001.32001.36001.360023,345
Sep. 03, 20201.47001.47001.40001.40001.400049,410
Sep. 02, 20201.56001.56001.48001.48001.480059,135
Sep. 01, 20201.47001.59001.47001.53001.530095,927
Aug. 31, 20201.35001.48001.35001.47001.470035,644
Aug. 28, 20201.30001.45001.30001.36001.360078,482
Aug. 27, 20201.27001.33001.18001.31001.310040,479
Aug. 26, 20201.20001.23001.16001.23001.230042,037
Aug. 25, 20201.26001.28001.18001.18001.180062,650
Aug. 24, 20201.29001.36001.25001.28001.280016,900
Aug. 21, 20201.32001.32001.29001.29001.29009,396
Aug. 20, 20201.48001.48001.30001.31001.310075,660
Aug. 19, 20201.58001.58001.40001.46001.460078,873
Aug. 18, 20201.57001.60001.55001.56001.560033,300
Aug. 17, 20201.64001.64001.55001.55001.550047,892
Aug. 14, 20201.65001.67001.59001.65001.650032,200
Aug. 13, 20201.61001.65001.45001.65001.650045,356
Aug. 12, 20201.47001.60001.41001.60001.600020,620
Aug. 11, 20201.51001.51001.43001.43001.430023,770
Aug. 10, 20201.59001.60001.58001.58001.580040,220
Aug. 07, 20201.49001.59001.49001.55001.550074,340
Aug. 06, 20201.66001.66001.41001.42001.420028,301
Aug. 05, 20201.62001.89001.56001.56001.5600144,776
Aug. 04, 20201.31001.58001.31001.57001.5700201,700
Jul. 31, 20201.09001.22001.09001.22001.220039,458
Jul. 30, 20201.16001.16001.06001.15001.150024,185
Jul. 29, 20201.22001.22001.17001.19001.19003,700
Jul. 28, 20201.28001.28001.15001.17001.170058,430
Jul. 27, 20201.31001.31001.21001.27001.270027,910
Jul. 24, 20201.33001.33001.26001.27001.270014,656
Jul. 23, 20201.25001.40001.24001.33001.330054,900
Jul. 22, 20201.25001.28001.24001.28001.280020,800
Jul. 21, 20201.28001.30001.26001.28001.280042,014
Jul. 20, 20201.31001.33001.28001.30001.300052,298
Jul. 17, 20201.30001.33001.27001.33001.330013,600
Jul. 16, 20201.34001.34001.27001.34001.340013,948
Jul. 15, 20201.35001.40001.27001.35001.350037,350
Jul. 14, 20201.38001.38001.27001.27001.270026,015
Jul. 13, 20201.37001.40001.31001.36001.360052,630
Jul. 10, 20201.33001.34001.26001.29001.290019,794
Jul. 09, 20201.38001.39001.27001.28001.280063,869
Jul. 08, 20201.50001.50001.29001.38001.380059,107
Jul. 07, 20201.30001.40001.28001.40001.400049,598
Jul. 06, 20201.58001.58001.29001.34001.3400102,975
Jul. 03, 20201.46001.59001.35001.50001.500023,846
Jul. 02, 20201.30001.60001.24001.60001.6000280,562
Jun. 30, 20201.23001.26001.19001.24001.2400140,675
Jun. 29, 20201.17001.18001.13001.16001.1600110,890
Jun. 26, 20201.00001.10000.95001.10001.100047,065
Jun. 25, 20200.95000.99000.95000.99000.990087,800
Jun. 24, 20200.94000.95000.92000.93000.93009,875
Jun. 23, 20200.92000.97000.90000.94000.9400104,572
Jun. 22, 20200.89000.91000.89000.91000.910023,700
Jun. 19, 20200.95000.95000.90000.90000.900014,050
Jun. 18, 20200.94000.94000.93000.93000.93008,950
Jun. 17, 20200.95001.00000.90000.90000.900080,336
Jun. 16, 20200.95000.95000.92000.95000.950031,400
Jun. 15, 20200.95000.95000.90000.92000.920075,218
Jun. 12, 20200.93000.94000.88000.90000.900028,922
Jun. 11, 20200.94000.94000.89000.91000.910042,640
Jun. 10, 20200.95000.95000.88000.91000.910065,712
Jun. 09, 20200.91000.95000.90000.93000.9300198,553
Jun. 08, 20200.83000.87000.80000.85000.850042,296
Jun. 05, 20200.73000.88000.72000.85000.8500118,130
Jun. 04, 20200.81000.81000.65000.70000.700062,000
Jun. 03, 20200.76000.76000.70000.74000.740025,300
Jun. 02, 20200.80000.82000.76000.76000.760066,250
Jun. 01, 20200.81000.87000.78000.78000.780040,530
May 29, 20200.75000.80000.75000.77000.770060,700
May 28, 20200.73000.75000.73000.74000.740019,800
May 27, 20200.63000.83000.61000.83000.830042,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...