MGR.V - Magna Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.47000.47000.44500.44500.44502,000
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-
Jun 25, 20190.27000.27500.25000.25000.250027,000
Jun 24, 20190.25000.26000.25000.26000.260034,000
Jun 21, 20190.25000.25000.25000.25000.250010,000
Jun 20, 20190.26000.26000.26000.26000.2600-
Jun 19, 20190.34000.34000.26000.26000.2600511,190
Jun 18, 20190.26000.26000.26000.26000.2600-
Jun 17, 20190.26000.26000.26000.26000.2600-
Jun 14, 20190.25000.26000.25000.26000.260017,500
Jun 13, 20190.25000.25000.25000.25000.250010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.