Mail

MGR.V - Magna Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	0.4700	0.4700	0.4450	0.4450	0.4450	2,000
Sep 17, 2019	0.4600	0.5500	0.4300	0.4300	0.4300	147,000
Sep 16, 2019	0.3450	0.4450	0.3450	0.3800	0.3800	162,110
Sep 13, 2019	0.3600	0.3600	0.3500	0.3500	0.3500	64,250
Sep 12, 2019	0.3500	0.3750	0.3500	0.3550	0.3550	86,731
Sep 11, 2019	0.3450	0.3500	0.3450	0.3450	0.3450	16,500
Sep 10, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	27,000
Sep 09, 2019	0.3750	0.3750	0.3400	0.3400	0.3400	45,884
Sep 06, 2019	0.3750	0.3750	0.3400	0.3400	0.3400	97,400
Sep 05, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	52,000
Sep 04, 2019	0.3450	0.3450	0.3400	0.3400	0.3400	48,000
Sep 03, 2019	0.3500	0.3500	0.3450	0.3450	0.3450	25,000
Aug 30, 2019	0.3600	0.3900	0.3500	0.3500	0.3500	178,000
Aug 29, 2019	0.3500	0.3600	0.3500	0.3600	0.3600	79,500
Aug 28, 2019	0.3350	0.3400	0.3350	0.3350	0.3350	134,500
Aug 27, 2019	0.3350	0.3400	0.3300	0.3350	0.3350	80,000
Aug 26, 2019	0.3500	0.3550	0.3350	0.3350	0.3350	84,000
Aug 23, 2019	0.3550	0.3550	0.3500	0.3500	0.3500	33,500
Aug 22, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	50,000
Aug 21, 2019	0.3500	0.4000	0.3500	0.3500	0.3500	220,000
Aug 20, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	100,000
Aug 19, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 16, 2019	0.3200	0.3200	0.3150	0.3200	0.3200	10,000
Aug 15, 2019	0.3200	0.3200	0.3050	0.3200	0.3200	56,500
Aug 14, 2019	0.3200	0.3500	0.3200	0.3450	0.3450	160,000
Aug 13, 2019	0.3200	0.3500	0.3000	0.3250	0.3250	57,500
Aug 12, 2019	0.2750	0.3000	0.2750	0.2900	0.2900	83,500
Aug 09, 2019	0.2300	0.2500	0.2200	0.2500	0.2500	228,000
Aug 08, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	73,500
Aug 07, 2019	0.2200	0.2200	0.2000	0.2000	0.2000	309,000
Aug 06, 2019	0.2150	0.2150	0.2100	0.2100	0.2100	13,500
Aug 02, 2019	0.2100	0.2100	0.2100	0.2100	0.2100	-
Aug 01, 2019	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jul 31, 2019	0.2000	0.2100	0.2000	0.2100	0.2100	30,000
Jul 30, 2019	0.2000	0.2000	0.1900	0.1900	0.1900	13,500
Jul 29, 2019	0.2050	0.2050	0.2050	0.2050	0.2050	3,500
Jul 26, 2019	-	-	-	-	-	-
Jul 25, 2019	0.2200	0.2200	0.2100	0.2100	0.2100	43,500
Jul 24, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	25,000
Jul 23, 2019	0.2500	0.2500	0.2200	0.2200	0.2200	61,000
Jul 22, 2019	0.2500	0.2500	0.2100	0.2100	0.2100	216,000
Jul 19, 2019	0.2300	0.2300	0.2300	0.2300	0.2300	30,000
Jul 18, 2019	0.2300	0.2300	0.2300	0.2300	0.2300	16,000
Jul 17, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 16, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Jul 15, 2019	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Jul 12, 2019	0.2400	0.3200	0.2400	0.2700	0.2700	83,000
Jul 11, 2019	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jul 10, 2019	0.2500	0.2650	0.2500	0.2650	0.2650	50,000
Jul 09, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	9,500
Jul 08, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 05, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 04, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 03, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 02, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 28, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 27, 2019	0.2750	0.2750	0.2750	0.2750	0.2750	2,100
Jun 26, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 25, 2019	0.2700	0.2750	0.2500	0.2500	0.2500	27,000
Jun 24, 2019	0.2500	0.2600	0.2500	0.2600	0.2600	34,000
Jun 21, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Jun 20, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 19, 2019	0.3400	0.3400	0.2600	0.2600	0.2600	511,190
Jun 18, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 17, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 14, 2019	0.2500	0.2600	0.2500	0.2600	0.2600	17,500
Jun 13, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.