Canada markets closed

Magna Gold Corp. (MGR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.03000.03000.03000.03000.030010,000
Feb 06, 20230.03500.03500.03000.03000.0300192,083
Feb 03, 20230.03000.03500.03000.03500.035014,100
Feb 02, 20230.03000.03000.03000.03000.0300411,011
Feb 01, 20230.02500.02500.02500.02500.02504,550
Jan 31, 20230.03000.03000.03000.03000.030018,868
Jan 30, 20230.02500.02500.02500.02500.0250-
Jan 27, 20230.02500.02500.02500.02500.025010,000
Jan 26, 20230.03000.03000.03000.03000.0300188,500
Jan 25, 20230.03000.03000.03000.03000.030091,000
Jan 24, 20230.03000.03000.03000.03000.03001,000
Jan 23, 20230.03000.03000.03000.03000.030071,000
Jan 20, 20230.03000.03000.03000.03000.0300156,230
Jan 19, 20230.03000.03000.02500.03000.030086,000
Jan 18, 20230.03000.03500.03000.03000.0300223,168
Jan 17, 20230.03000.03500.03000.03000.030080,450
Jan 16, 20230.03000.03000.03000.03000.0300177,399
Jan 13, 20230.03000.03000.03000.03000.030061,551
Jan 12, 20230.03500.03500.03000.03000.0300922,350
Jan 11, 20230.03500.04000.03500.04000.0400114,109
Jan 10, 20230.03000.03500.03000.03500.035011,004
Jan 09, 20230.03000.03500.03000.03500.0350381,004
Jan 06, 20230.03000.03500.03000.03500.0350557,770
Jan 05, 20230.02500.02500.02500.02500.025017,188
Jan 04, 20230.03000.03000.03000.03000.030030,000
Jan 03, 20230.03500.03500.03000.03000.0300280,000
Dec 30, 20220.03000.03500.03000.03000.030032,010
Dec 29, 20220.03000.03000.03000.03000.030062,000
Dec 28, 20220.03000.03000.03000.03000.0300207,400
Dec 23, 20220.03000.03000.02500.03000.030080,000
Dec 22, 20220.02500.03000.02500.03000.030027,000
Dec 21, 20220.03000.03000.02500.03000.0300227,703
Dec 20, 20220.03500.03500.03000.03000.0300115,445
Dec 19, 20220.03000.03000.03000.03000.0300327,630
Dec 16, 20220.03000.03500.03000.03000.0300742,816
Dec 15, 20220.03500.03500.03000.03000.030091,000
Dec 14, 20220.04000.04000.03000.03000.030074,950
Dec 13, 20220.03500.04000.03500.03500.0350634,856
Dec 12, 20220.04000.04000.03500.03500.0350378,301
Dec 09, 20220.04500.04500.04500.04500.045064,400
Dec 08, 20220.05000.05000.04000.04500.0450587,600
Dec 07, 20220.04000.04500.04000.04500.0450289,300
Dec 06, 20220.04500.04500.04000.04000.0400641,376
Dec 05, 20220.05000.05000.04000.04500.0450810,486
Dec 02, 20220.05000.05000.05000.05000.0500333,710
Dec 01, 20220.06000.06000.05000.05000.05001,336,200
Nov 30, 20220.09000.09000.05500.05500.05501,446,471
Nov 29, 20220.10000.10000.09500.09500.095064,067
Nov 28, 20220.11000.11500.09500.09500.0950217,694
Nov 25, 20220.11500.11500.11000.11000.1100140,500
Nov 24, 20220.11500.11500.11500.11500.1150-
Nov 23, 20220.11000.11500.11000.11500.115092,894
Nov 22, 20220.10500.11000.10500.11000.110034,805
Nov 21, 20220.13500.13500.10500.10500.1050235,405
Nov 18, 20220.14500.15000.14000.14000.1400142,004
Nov 17, 20220.13000.13500.12500.13500.1350123,700
Nov 16, 20220.14000.14000.11000.12500.1250105,707
Nov 15, 20220.16000.16000.14000.14000.1400160,950
Nov 14, 20220.16000.16000.16000.16000.160028,125
Nov 11, 20220.15500.15500.15500.15500.1550-
Nov 10, 20220.13500.16000.13500.15500.155031,300
Nov 09, 20220.14000.14500.13500.14000.1400103,400
Nov 08, 20220.14000.14000.14000.14000.14005,000
Nov 07, 20220.14000.14000.13500.14000.140068,885
Nov 04, 20220.15000.16000.14000.14000.140071,500
Nov 03, 20220.15000.15500.15000.15500.155057,012
Nov 02, 20220.14500.16000.13500.16000.160047,052
Nov 01, 20220.14500.14500.14500.14500.14503,500
Oct 31, 20220.15000.15000.15000.15000.150025,500
Oct 28, 20220.14000.14500.14000.14500.14502,000
Oct 27, 20220.16000.16000.16000.16000.1600-
Oct 26, 20220.14000.16000.14000.16000.160010,500
Oct 25, 20220.14500.14500.13500.13500.135063,107
Oct 24, 20220.15000.16000.15000.16000.16008,500
Oct 21, 20220.16000.16000.16000.16000.1600-
Oct 20, 20220.15000.16000.15000.16000.160035,001
Oct 19, 20220.16000.16000.15000.16000.160039,915
Oct 18, 20220.17500.17500.17500.17500.1750-
Oct 17, 20220.17500.17500.17500.17500.1750-
Oct 14, 20220.16000.17500.16000.17500.175025,500
Oct 13, 20220.16000.16000.16000.16000.16004,900
Oct 12, 20220.17500.17500.16000.16000.160023,423
Oct 11, 20220.17500.18000.16000.16000.160031,550
Oct 07, 20220.18000.18000.17500.18000.180032,000
Oct 06, 20220.19000.19000.18000.19000.190069,681
Oct 05, 20220.20000.20000.18000.18000.180046,700
Oct 04, 20220.20500.20500.20000.20000.200010,988
Oct 03, 20220.20000.21000.20000.21000.210058,300
Sept 30, 20220.19000.19500.18500.18500.18506,700
Sept 29, 20220.21000.21000.18000.18000.180043,000
Sept 28, 20220.18000.19000.17000.18000.18006,900
Sept 27, 20220.17000.17000.16500.17000.170033,000
Sept 26, 20220.17500.18000.17000.17000.170034,312
Sept 23, 20220.18500.18500.18000.18000.180016,510
Sept 22, 20220.21000.21000.18500.19000.190024,750
Sept 21, 20220.23500.23500.20500.20500.205064,359
Sept 20, 20220.23000.23000.22500.22500.22503,000
Sept 19, 20220.24000.24000.24000.24000.2400-
Sept 16, 20220.23000.24000.22500.24000.240023,012
Sept 15, 20220.24500.24500.24500.24500.24505,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...