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.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 11, 2020	1.5100	1.5100	1.4300	1.4400	1.4400	22,000
Aug. 10, 2020	1.5900	1.6000	1.5800	1.5800	1.5800	40,220
Aug. 07, 2020	1.4900	1.5900	1.4900	1.5500	1.5500	74,340
Aug. 06, 2020	1.6600	1.6600	1.4100	1.4200	1.4200	28,301
Aug. 05, 2020	1.6200	1.8900	1.5600	1.5600	1.5600	144,776
Aug. 04, 2020	1.3100	1.5800	1.3100	1.5700	1.5700	201,700
Jul. 31, 2020	1.0900	1.2200	1.0900	1.2200	1.2200	39,458
Jul. 30, 2020	1.1600	1.1600	1.0600	1.1500	1.1500	24,185
Jul. 29, 2020	1.2200	1.2200	1.1700	1.1900	1.1900	3,700
Jul. 28, 2020	1.2800	1.2800	1.1500	1.1700	1.1700	58,430
Jul. 27, 2020	1.3100	1.3100	1.2100	1.2700	1.2700	27,910
Jul. 24, 2020	1.3300	1.3300	1.2600	1.2700	1.2700	14,656
Jul. 23, 2020	1.2500	1.4000	1.2400	1.3300	1.3300	54,900
Jul. 22, 2020	1.2500	1.2800	1.2400	1.2800	1.2800	20,800
Jul. 21, 2020	1.2800	1.3000	1.2600	1.2800	1.2800	42,014
Jul. 20, 2020	1.3100	1.3300	1.2800	1.3000	1.3000	52,298
Jul. 17, 2020	1.3000	1.3300	1.2700	1.3300	1.3300	13,600
Jul. 16, 2020	1.3400	1.3400	1.2700	1.3400	1.3400	13,948
Jul. 15, 2020	1.3500	1.4000	1.2700	1.3500	1.3500	37,350
Jul. 14, 2020	1.3800	1.3800	1.2700	1.2700	1.2700	26,015
Jul. 13, 2020	1.3700	1.4000	1.3100	1.3600	1.3600	52,630
Jul. 10, 2020	1.3300	1.3400	1.2600	1.2900	1.2900	19,794
Jul. 09, 2020	1.3800	1.3900	1.2700	1.2800	1.2800	63,869
Jul. 08, 2020	1.5000	1.5000	1.2900	1.3800	1.3800	59,107
Jul. 07, 2020	1.3000	1.4000	1.2800	1.4000	1.4000	49,598
Jul. 06, 2020	1.5800	1.5800	1.2900	1.3400	1.3400	102,975
Jul. 03, 2020	1.4600	1.5900	1.3500	1.5000	1.5000	23,846
Jul. 02, 2020	1.3000	1.6000	1.2400	1.6000	1.6000	280,562
Jun. 30, 2020	1.2300	1.2600	1.1900	1.2400	1.2400	140,675
Jun. 29, 2020	1.1700	1.1800	1.1300	1.1600	1.1600	110,890
Jun. 26, 2020	1.0000	1.1000	0.9500	1.1000	1.1000	47,065
Jun. 25, 2020	0.9500	0.9900	0.9500	0.9900	0.9900	87,800
Jun. 24, 2020	0.9400	0.9500	0.9200	0.9300	0.9300	9,875
Jun. 23, 2020	0.9200	0.9700	0.9000	0.9400	0.9400	104,572
Jun. 22, 2020	0.8900	0.9100	0.8900	0.9100	0.9100	23,700
Jun. 19, 2020	0.9500	0.9500	0.9000	0.9000	0.9000	14,050
Jun. 18, 2020	0.9400	0.9400	0.9300	0.9300	0.9300	8,950
Jun. 17, 2020	0.9500	1.0000	0.9000	0.9000	0.9000	80,336
Jun. 16, 2020	0.9500	0.9500	0.9200	0.9500	0.9500	31,400
Jun. 15, 2020	0.9500	0.9500	0.9000	0.9200	0.9200	75,218
Jun. 12, 2020	0.9300	0.9400	0.8800	0.9000	0.9000	28,922
Jun. 11, 2020	0.9400	0.9400	0.8900	0.9100	0.9100	42,640
Jun. 10, 2020	0.9500	0.9500	0.8800	0.9100	0.9100	65,712
Jun. 09, 2020	0.9100	0.9500	0.9000	0.9300	0.9300	198,553
Jun. 08, 2020	0.8300	0.8700	0.8000	0.8500	0.8500	42,296
Jun. 05, 2020	0.7300	0.8800	0.7200	0.8500	0.8500	118,130
Jun. 04, 2020	0.8100	0.8100	0.6500	0.7000	0.7000	62,000
Jun. 03, 2020	0.7600	0.7600	0.7000	0.7400	0.7400	25,300
Jun. 02, 2020	0.8000	0.8200	0.7600	0.7600	0.7600	66,250
Jun. 01, 2020	0.8100	0.8700	0.7800	0.7800	0.7800	40,530
May 29, 2020	0.7500	0.8000	0.7500	0.7700	0.7700	60,700
May 28, 2020	0.7300	0.7500	0.7300	0.7400	0.7400	19,800
May 27, 2020	0.6300	0.8300	0.6100	0.8300	0.8300	42,000
May 26, 2020	0.5700	0.5700	0.5700	0.5700	0.5700	1,520
May 25, 2020	0.5700	0.5800	0.5700	0.5700	0.5700	33,507
May 22, 2020	0.6000	0.6000	0.5700	0.5700	0.5700	38,000
May 21, 2020	0.6200	0.6200	0.6000	0.6000	0.6000	2,300
May 20, 2020	0.6000	0.6200	0.5800	0.6200	0.6200	9,200
May 19, 2020	0.5400	0.6200	0.5200	0.5800	0.5800	55,400
May 15, 2020	0.5200	0.5500	0.5100	0.5200	0.5200	138,327
May 14, 2020	0.5900	0.5900	0.5300	0.5300	0.5300	12,500
May 13, 2020	0.5600	0.5600	0.5500	0.5500	0.5500	24,450
May 12, 2020	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 11, 2020	0.5800	0.6000	0.5400	0.5400	0.5400	23,100
May 08, 2020	0.5900	0.6000	0.5500	0.5500	0.5500	58,900
May 07, 2020	0.4900	0.5500	0.4900	0.5100	0.5100	98,700
May 06, 2020	0.4900	0.4900	0.4650	0.4650	0.4650	61,650
May 05, 2020	0.4750	0.4800	0.4600	0.4800	0.4800	91,810
May 04, 2020	0.4800	0.6200	0.4800	0.4850	0.4850	166,450
May 01, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 30, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 29, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 28, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 27, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 24, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 23, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 22, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 21, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 20, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 17, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 16, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 15, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 14, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 13, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 09, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 08, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 07, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 06, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 03, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 02, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr. 01, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 31, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 30, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 27, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 26, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 25, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 24, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 23, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 20, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar. 19, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,553.48-52.02(-0.31%)

S&P 5003,361.19+0.72(+0.02%)

DOW27,949.63+158.19(+0.57%)

Magna Gold Corp. (MGR.V)

S&P/TSX
16,553.48
-52.02(-0.31%)

S&P 500
3,361.19
+0.72(+0.02%)

DOW
27,949.63
+158.19(+0.57%)