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
Nov. 18, 2019	0.3150	0.3150	0.3150	0.3150	0.3150	5,400
Nov. 15, 2019	0.3150	0.3150	0.3150	0.3150	0.3150	1,500
Nov. 14, 2019	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov. 13, 2019	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov. 12, 2019	0.2700	0.2700	0.2700	0.2700	0.2700	-
Nov. 11, 2019	0.2700	0.2700	0.2700	0.2700	0.2700	24,000
Nov. 08, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
Nov. 07, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 06, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 05, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 04, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	23,000
Nov. 01, 2019	0.2750	0.3000	0.2750	0.3000	0.3000	34,000
Oct. 31, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	7,000
Oct. 30, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	143,000
Oct. 29, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct. 28, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct. 25, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
Oct. 24, 2019	0.3200	0.3200	0.2900	0.3000	0.3000	68,000
Oct. 23, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	28,000
Oct. 22, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct. 21, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	11,000
Oct. 18, 2019	0.3250	0.3250	0.2900	0.2900	0.2900	41,500
Oct. 17, 2019	0.3050	0.3050	0.3000	0.3000	0.3000	113,660
Oct. 16, 2019	0.3800	0.3800	0.3000	0.3000	0.3000	128,000
Oct. 15, 2019	0.3650	0.3650	0.3350	0.3350	0.3350	61,000
Oct. 11, 2019	0.3650	0.3650	0.3650	0.3650	0.3650	5,500
Oct. 10, 2019	0.3550	0.3550	0.3450	0.3550	0.3550	67,000
Oct. 09, 2019	0.3650	0.3650	0.3650	0.3650	0.3650	1,000
Oct. 08, 2019	0.3750	0.3750	0.3650	0.3650	0.3650	13,500
Oct. 07, 2019	0.3650	0.3650	0.3500	0.3650	0.3650	16,500
Oct. 04, 2019	0.3700	0.3700	0.3650	0.3650	0.3650	12,500
Oct. 03, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	3,500
Oct. 02, 2019	0.3700	0.3700	0.3600	0.3600	0.3600	135,000
Oct. 01, 2019	0.3550	0.3650	0.3550	0.3600	0.3600	63,355
Sep. 30, 2019	0.4000	0.4000	0.3850	0.3850	0.3850	12,030
Sep. 27, 2019	0.4150	0.4450	0.4000	0.4000	0.4000	83,000
Sep. 26, 2019	0.4000	0.4000	0.3500	0.3500	0.3500	93,750
Sep. 25, 2019	0.4400	0.4400	0.4050	0.4150	0.4150	37,500
Sep. 24, 2019	0.3900	0.4200	0.3900	0.4200	0.4200	13,750
Sep. 23, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Sep. 20, 2019	0.4000	0.4000	0.3950	0.3950	0.3950	47,000
Sep. 19, 2019	0.4400	0.4500	0.4200	0.4200	0.4200	37,000
Sep. 18, 2019	0.4700	0.4700	0.4400	0.4400	0.4400	22,755
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...