MGR.V - Magna Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 20190.31500.31500.31500.31500.31505,400
Nov. 15, 20190.31500.31500.31500.31500.31501,500
Nov. 14, 20190.27000.27000.27000.27000.2700-
Nov. 13, 20190.27000.27000.27000.27000.2700-
Nov. 12, 20190.27000.27000.27000.27000.2700-
Nov. 11, 20190.27000.27000.27000.27000.270024,000
Nov. 08, 20190.28500.28500.28500.28500.28502,500
Nov. 07, 20190.32000.32000.32000.32000.3200-
Nov. 06, 20190.32000.32000.32000.32000.3200-
Nov. 05, 20190.32000.32000.32000.32000.3200-
Nov. 04, 20190.32000.32000.32000.32000.320023,000
Nov. 01, 20190.27500.30000.27500.30000.300034,000
Oct. 31, 20190.28000.28000.28000.28000.28007,000
Oct. 30, 20190.28000.28000.28000.28000.2800143,000
Oct. 29, 20190.29000.29000.29000.29000.2900-
Oct. 28, 20190.29000.29000.29000.29000.2900-
Oct. 25, 20190.29000.29000.29000.29000.29003,000
Oct. 24, 20190.32000.32000.29000.30000.300068,000
Oct. 23, 20190.30000.30000.30000.30000.300028,000
Oct. 22, 20190.30000.30000.30000.30000.3000-
Oct. 21, 20190.30000.30000.30000.30000.300011,000
Oct. 18, 20190.32500.32500.29000.29000.290041,500
Oct. 17, 20190.30500.30500.30000.30000.3000113,660
Oct. 16, 20190.38000.38000.30000.30000.3000128,000
Oct. 15, 20190.36500.36500.33500.33500.335061,000
Oct. 11, 20190.36500.36500.36500.36500.36505,500
Oct. 10, 20190.35500.35500.34500.35500.355067,000
Oct. 09, 20190.36500.36500.36500.36500.36501,000
Oct. 08, 20190.37500.37500.36500.36500.365013,500
Oct. 07, 20190.36500.36500.35000.36500.365016,500
Oct. 04, 20190.37000.37000.36500.36500.365012,500
Oct. 03, 20190.37000.37000.37000.37000.37003,500
Oct. 02, 20190.37000.37000.36000.36000.3600135,000
Oct. 01, 20190.35500.36500.35500.36000.360063,355
Sep. 30, 20190.40000.40000.38500.38500.385012,030
Sep. 27, 20190.41500.44500.40000.40000.400083,000
Sep. 26, 20190.40000.40000.35000.35000.350093,750
Sep. 25, 20190.44000.44000.40500.41500.415037,500
Sep. 24, 20190.39000.42000.39000.42000.420013,750
Sep. 23, 20190.40000.40000.40000.40000.40005,000
Sep. 20, 20190.40000.40000.39500.39500.395047,000
Sep. 19, 20190.44000.45000.42000.42000.420037,000
Sep. 18, 20190.47000.47000.44000.44000.440022,755
Sep. 17, 20190.46000.55000.43000.43000.4300147,000
Sep. 16, 20190.34500.44500.34500.38000.3800162,110
Sep. 13, 20190.36000.36000.35000.35000.350064,250
Sep. 12, 20190.35000.37500.35000.35500.355086,731
Sep. 11, 20190.34500.35000.34500.34500.345016,500
Sep. 10, 20190.34500.34500.34500.34500.345027,000
Sep. 09, 20190.37500.37500.34000.34000.340045,884
Sep. 06, 20190.37500.37500.34000.34000.340097,400
Sep. 05, 20190.34000.34000.34000.34000.340052,000
Sep. 04, 20190.34500.34500.34000.34000.340048,000
Sep. 03, 20190.35000.35000.34500.34500.345025,000
Aug. 30, 20190.36000.39000.35000.35000.3500178,000
Aug. 29, 20190.35000.36000.35000.36000.360079,500
Aug. 28, 20190.33500.34000.33500.33500.3350134,500
Aug. 27, 20190.33500.34000.33000.33500.335080,000
Aug. 26, 20190.35000.35500.33500.33500.335084,000
Aug. 23, 20190.35500.35500.35000.35000.350033,500
Aug. 22, 20190.36000.36000.36000.36000.360050,000
Aug. 21, 20190.35000.40000.35000.35000.3500220,000
Aug. 20, 20190.33000.33000.33000.33000.3300100,000
Aug. 19, 20190.32000.32000.32000.32000.3200-
Aug. 16, 20190.32000.32000.31500.32000.320010,000
Aug. 15, 20190.32000.32000.30500.32000.320056,500
Aug. 14, 20190.32000.35000.32000.34500.3450160,000
Aug. 13, 20190.32000.35000.30000.32500.325057,500
Aug. 12, 20190.27500.30000.27500.29000.290083,500
Aug. 09, 20190.23000.25000.22000.25000.2500228,000
Aug. 08, 20190.22000.22000.22000.22000.220073,500
Aug. 07, 20190.22000.22000.20000.20000.2000309,000
Aug. 06, 20190.21500.21500.21000.21000.210013,500
Aug. 02, 20190.21000.21000.21000.21000.2100-
Aug. 01, 20190.21000.21000.21000.21000.2100-
Jul. 31, 20190.20000.21000.20000.21000.210030,000
Jul. 30, 20190.20000.20000.19000.19000.190013,500
Jul. 29, 20190.20500.20500.20500.20500.20503,500
Jul. 26, 2019------
Jul. 25, 20190.22000.22000.21000.21000.210043,500
Jul. 24, 20190.22000.22000.22000.22000.220025,000
Jul. 23, 20190.25000.25000.22000.22000.220061,000
Jul. 22, 20190.25000.25000.21000.21000.2100216,000
Jul. 19, 20190.23000.23000.23000.23000.230030,000
Jul. 18, 20190.23000.23000.23000.23000.230016,000
Jul. 17, 20190.25000.25000.25000.25000.2500-
Jul. 16, 20190.25000.25000.25000.25000.25005,000
Jul. 15, 20190.27000.27000.27000.27000.270010,000
Jul. 12, 20190.24000.32000.24000.27000.270083,000
Jul. 11, 20190.26500.26500.26500.26500.2650-
Jul. 10, 20190.25000.26500.25000.26500.265050,000
Jul. 09, 20190.30000.30000.30000.30000.30009,500
Jul. 08, 20190.27500.27500.27500.27500.2750-
Jul. 05, 20190.27500.27500.27500.27500.2750-
Jul. 04, 20190.27500.27500.27500.27500.2750-
Jul. 03, 20190.27500.27500.27500.27500.2750-
Jul. 02, 20190.27500.27500.27500.27500.2750-
Jun. 28, 20190.27500.27500.27500.27500.2750-
Jun. 27, 20190.27500.27500.27500.27500.27502,100
Jun. 26, 20190.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...