Magna Mining Inc. (NICU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2850

-0.0100

(-3.39%)

At close: 11:00AM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	3,602
Aug 11, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	20,000
Aug 10, 2022	0.3000	0.3000	0.2950	0.3000	0.3000	7,550
Aug 09, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	12,500
Aug 08, 2022	0.3000	0.3100	0.2950	0.2950	0.2950	16,500
Aug 05, 2022	0.2950	0.2950	0.2900	0.2950	0.2950	2,500
Aug 04, 2022	0.3050	0.3050	0.2850	0.2900	0.2900	22,000
Aug 03, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	323,500
Aug 02, 2022	0.2600	0.3000	0.2600	0.2950	0.2950	46,304
Jul 29, 2022	0.2850	0.2850	0.2700	0.2750	0.2750	18,120
Jul 28, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	17,000
Jul 27, 2022	0.2700	0.2700	0.2650	0.2700	0.2700	10,000
Jul 26, 2022	0.2650	0.2700	0.2500	0.2650	0.2650	92,000
Jul 25, 2022	0.2650	0.2750	0.2600	0.2700	0.2700	30,280
Jul 22, 2022	0.2800	0.3000	0.2450	0.2500	0.2500	164,100
Jul 21, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	24,500
Jul 20, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	12,000
Jul 19, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	12,000
Jul 18, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	3,040
Jul 15, 2022	0.2400	0.2450	0.2350	0.2400	0.2400	52,500
Jul 14, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	20,194
Jul 13, 2022	0.2700	0.2700	0.2550	0.2600	0.2600	23,700
Jul 12, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	36,000
Jul 11, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	106,500
Jul 08, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Jul 07, 2022	0.3050	0.3250	0.3000	0.3000	0.3000	31,656
Jul 06, 2022	0.2950	0.3050	0.2950	0.3000	0.3000	214,000
Jul 05, 2022	0.3250	0.3250	0.2800	0.2850	0.2850	94,454
Jul 04, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	15,985
Jun 30, 2022	0.3700	0.3700	0.3400	0.3450	0.3450	76,625
Jun 29, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jun 28, 2022	0.3900	0.3900	0.3750	0.3750	0.3750	3,540
Jun 27, 2022	0.3850	0.4050	0.3850	0.3950	0.3950	15,435
Jun 24, 2022	0.3600	0.3950	0.3600	0.3800	0.3800	27,400
Jun 23, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	54,813
Jun 22, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jun 21, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	6,500
Jun 20, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	65,500
Jun 17, 2022	0.3700	0.3750	0.3600	0.3650	0.3650	85,500
Jun 16, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	9,000
Jun 15, 2022	0.3900	0.3900	0.3750	0.3800	0.3800	15,500
Jun 14, 2022	0.3800	0.3850	0.3800	0.3850	0.3850	6,500
Jun 13, 2022	0.4100	0.4200	0.3700	0.3800	0.3800	53,433
Jun 10, 2022	0.4000	0.4100	0.4000	0.4050	0.4050	10,500
Jun 09, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	18,500
Jun 08, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	11,300
Jun 07, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	7,000
Jun 06, 2022	0.4350	0.4350	0.4200	0.4200	0.4200	6,156
Jun 03, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jun 02, 2022	0.4150	0.4350	0.4150	0.4350	0.4350	9,000
Jun 01, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 31, 2022	0.4050	0.4100	0.4050	0.4100	0.4100	5,000
May 30, 2022	0.3900	0.4150	0.3900	0.4100	0.4100	56,000
May 27, 2022	0.4050	0.4050	0.3900	0.3900	0.3900	6,500
May 26, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	25,775
May 25, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	8,000
May 24, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	14,000
May 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,503
May 19, 2022	0.3950	0.4000	0.3900	0.3950	0.3950	43,000
May 18, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	800
May 17, 2022	0.4050	0.4100	0.3950	0.4000	0.4000	36,100
May 16, 2022	0.3950	0.4000	0.3950	0.4000	0.4000	7,000
May 13, 2022	0.3850	0.3900	0.3850	0.3900	0.3900	5,635
May 12, 2022	0.4100	0.4100	0.3700	0.3850	0.3850	63,271
May 11, 2022	0.4000	0.4350	0.4000	0.4150	0.4150	63,700
May 10, 2022	0.4000	0.4150	0.4000	0.4050	0.4050	57,820
May 09, 2022	0.4300	0.4300	0.4000	0.4100	0.4100	110,095
May 06, 2022	0.4400	0.4500	0.4350	0.4350	0.4350	13,614
May 05, 2022	0.4450	0.4450	0.4400	0.4450	0.4450	53,327
May 04, 2022	0.4550	0.4550	0.4400	0.4400	0.4400	69,625
May 03, 2022	0.4500	0.4600	0.4500	0.4600	0.4600	71,606
May 02, 2022	0.4950	0.4950	0.4550	0.4650	0.4650	19,820
Apr 29, 2022	0.5000	0.5000	0.4750	0.4900	0.4900	62,508
Apr 28, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 27, 2022	0.4750	0.5200	0.4750	0.5000	0.5000	73,200
Apr 26, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	9,131
Apr 25, 2022	0.5000	0.5000	0.4700	0.4750	0.4750	154,794
Apr 22, 2022	0.5000	0.5000	0.4900	0.4950	0.4950	17,775
Apr 21, 2022	0.5100	0.5100	0.4950	0.5000	0.5000	74,950
Apr 20, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	33,742
Apr 19, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	255,538
Apr 18, 2022	0.5100	0.5200	0.5100	0.5100	0.5100	50,411
Apr 14, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	61,750
Apr 13, 2022	0.5200	0.5200	0.5000	0.5100	0.5100	78,166
Apr 12, 2022	0.5200	0.5200	0.5100	0.5200	0.5200	151,739
Apr 11, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	153,500
Apr 08, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	17,181
Apr 07, 2022	0.5100	0.5300	0.5100	0.5200	0.5200	83,539
Apr 06, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	114,793
Apr 05, 2022	0.4850	0.5500	0.4850	0.5300	0.5300	77,915
Apr 04, 2022	0.4700	0.4850	0.4700	0.4800	0.4800	63,590
Apr 01, 2022	0.4700	0.4750	0.4700	0.4700	0.4700	26,950
Mar 31, 2022	0.4750	0.4800	0.4600	0.4650	0.4650	48,508
Mar 30, 2022	0.4650	0.4750	0.4650	0.4700	0.4700	36,300
Mar 29, 2022	0.4700	0.4700	0.4600	0.4650	0.4650	21,123
Mar 28, 2022	0.4700	0.4700	0.4650	0.4700	0.4700	53,005
Mar 25, 2022	0.4700	0.4750	0.4600	0.4600	0.4600	75,010
Mar 24, 2022	0.5000	0.5000	0.4650	0.4700	0.4700	124,693
Mar 23, 2022	0.4650	0.5300	0.4600	0.5100	0.5100	164,256
Mar 22, 2022	0.4600	0.4650	0.4550	0.4600	0.4600	103,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,462.12+105.62(+0.34%)

Magna Mining Inc. (NICU.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,462.12
+105.62(+0.34%)