Canada markets close in 50 minutes

Magna Gold Corp. (MGR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4400-0.1400 (-8.86%)
As of 2:49PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 20201.51001.51001.43001.44001.440022,000
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
May 26, 20200.57000.57000.57000.57000.57001,520
May 25, 20200.57000.58000.57000.57000.570033,507
May 22, 20200.60000.60000.57000.57000.570038,000
May 21, 20200.62000.62000.60000.60000.60002,300
May 20, 20200.60000.62000.58000.62000.62009,200
May 19, 20200.54000.62000.52000.58000.580055,400
May 15, 20200.52000.55000.51000.52000.5200138,327
May 14, 20200.59000.59000.53000.53000.530012,500
May 13, 20200.56000.56000.55000.55000.550024,450
May 12, 20200.54000.54000.54000.54000.5400-
May 11, 20200.58000.60000.54000.54000.540023,100
May 08, 20200.59000.60000.55000.55000.550058,900
May 07, 20200.49000.55000.49000.51000.510098,700
May 06, 20200.49000.49000.46500.46500.465061,650
May 05, 20200.47500.48000.46000.48000.480091,810
May 04, 20200.48000.62000.48000.48500.4850166,450
May 01, 20200.40000.40000.40000.40000.4000-
Apr. 30, 20200.40000.40000.40000.40000.4000-
Apr. 29, 20200.40000.40000.40000.40000.4000-
Apr. 28, 20200.40000.40000.40000.40000.4000-
Apr. 27, 20200.40000.40000.40000.40000.4000-
Apr. 24, 20200.40000.40000.40000.40000.4000-
Apr. 23, 20200.40000.40000.40000.40000.4000-
Apr. 22, 20200.40000.40000.40000.40000.4000-
Apr. 21, 20200.40000.40000.40000.40000.4000-
Apr. 20, 20200.40000.40000.40000.40000.4000-
Apr. 17, 20200.40000.40000.40000.40000.4000-
Apr. 16, 20200.40000.40000.40000.40000.4000-
Apr. 15, 20200.40000.40000.40000.40000.4000-
Apr. 14, 20200.40000.40000.40000.40000.4000-
Apr. 13, 20200.40000.40000.40000.40000.4000-
Apr. 09, 20200.40000.40000.40000.40000.4000-
Apr. 08, 20200.40000.40000.40000.40000.4000-
Apr. 07, 20200.40000.40000.40000.40000.4000-
Apr. 06, 20200.40000.40000.40000.40000.4000-
Apr. 03, 20200.40000.40000.40000.40000.4000-
Apr. 02, 20200.40000.40000.40000.40000.4000-
Apr. 01, 20200.40000.40000.40000.40000.4000-
Mar. 31, 20200.40000.40000.40000.40000.4000-
Mar. 30, 20200.40000.40000.40000.40000.4000-
Mar. 27, 20200.40000.40000.40000.40000.4000-
Mar. 26, 20200.40000.40000.40000.40000.4000-
Mar. 25, 20200.40000.40000.40000.40000.4000-
Mar. 24, 20200.40000.40000.40000.40000.4000-
Mar. 23, 20200.40000.40000.40000.40000.4000-
Mar. 20, 20200.40000.40000.40000.40000.4000-
Mar. 19, 20200.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...