Magna Mining Inc. (NICU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5300

-0.0200

(-3.64%)

At close: 03:59PM EDT

Time Period:

Sept 25, 2022 - Sept 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	0.5500	0.5600	0.5200	0.5300	0.5300	114,068
Sept 22, 2023	0.5600	0.5800	0.5300	0.5500	0.5500	165,379
Sept 21, 2023	0.6000	0.6000	0.5400	0.5500	0.5500	156,882
Sept 20, 2023	0.5900	0.5900	0.5700	0.5900	0.5900	81,800
Sept 19, 2023	0.6200	0.6200	0.5700	0.5700	0.5700	104,205
Sept 18, 2023	0.6300	0.6300	0.5850	0.6000	0.6000	145,973
Sept 15, 2023	0.6500	0.6600	0.6400	0.6400	0.6400	77,126
Sept 14, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	109,428
Sept 13, 2023	0.6700	0.6700	0.6250	0.6500	0.6500	49,058
Sept 12, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	44,280
Sept 11, 2023	0.6500	0.6700	0.6300	0.6500	0.6500	84,165
Sept 08, 2023	0.6200	0.6500	0.6200	0.6500	0.6500	45,274
Sept 07, 2023	0.6300	0.6350	0.6300	0.6300	0.6300	126,800
Sept 06, 2023	0.6400	0.6400	0.6050	0.6400	0.6400	413,889
Sept 05, 2023	0.6000	0.6500	0.5700	0.6500	0.6500	302,508
Sept 01, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	47,065
Aug 31, 2023	0.5900	0.6100	0.5800	0.6000	0.6000	146,500
Aug 30, 2023	0.5900	0.5900	0.5700	0.5800	0.5800	272,000
Aug 29, 2023	0.5900	0.6000	0.5900	0.5900	0.5900	301,410
Aug 28, 2023	0.6200	0.6200	0.5900	0.5900	0.5900	86,180
Aug 25, 2023	0.5900	0.6200	0.5800	0.6000	0.6000	50,360
Aug 24, 2023	0.6000	0.6200	0.5800	0.5800	0.5800	349,633
Aug 23, 2023	0.6300	0.6300	0.5900	0.5950	0.5950	136,408
Aug 22, 2023	0.6200	0.6400	0.6100	0.6300	0.6300	211,516
Aug 21, 2023	0.6500	0.6500	0.6200	0.6200	0.6200	142,900
Aug 18, 2023	0.6800	0.6900	0.6400	0.6400	0.6400	287,526
Aug 17, 2023	0.6700	0.6800	0.6700	0.6700	0.6700	78,357
Aug 16, 2023	0.6800	0.6800	0.6600	0.6600	0.6600	49,698
Aug 15, 2023	0.7100	0.7100	0.6600	0.6600	0.6600	502,376
Aug 14, 2023	0.6600	0.7100	0.6300	0.6800	0.6800	304,160
Aug 11, 2023	0.6700	0.6700	0.6400	0.6500	0.6500	151,582
Aug 10, 2023	0.5700	0.6500	0.5700	0.6400	0.6400	90,124
Aug 09, 2023	0.5900	0.6000	0.5650	0.5700	0.5700	463,411
Aug 08, 2023	0.6100	0.6200	0.5500	0.5800	0.5800	415,398
Aug 04, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	96,247
Aug 03, 2023	0.6100	0.6200	0.5750	0.5900	0.5900	224,697
Aug 02, 2023	0.6400	0.6500	0.6100	0.6200	0.6200	359,138
Aug 01, 2023	0.7300	0.7300	0.6500	0.6600	0.6600	404,881
Jul 31, 2023	0.7800	0.8200	0.7100	0.7300	0.7300	398,497
Jul 28, 2023	0.7600	0.7900	0.7100	0.7700	0.7700	79,018
Jul 27, 2023	0.7400	0.7700	0.7300	0.7500	0.7500	103,500
Jul 26, 2023	0.7500	0.7900	0.7400	0.7400	0.7400	52,675
Jul 25, 2023	0.6600	0.8000	0.6600	0.7600	0.7600	288,700
Jul 24, 2023	0.6600	0.6600	0.6400	0.6500	0.6500	96,250
Jul 21, 2023	0.6200	0.6500	0.6200	0.6500	0.6500	63,677
Jul 20, 2023	0.6200	0.6200	0.6100	0.6200	0.6200	278,300
Jul 19, 2023	0.6300	0.6300	0.6000	0.6300	0.6300	157,741
Jul 18, 2023	0.6600	0.6600	0.6100	0.6300	0.6300	127,519
Jul 17, 2023	0.6600	0.6800	0.6600	0.6600	0.6600	19,500
Jul 14, 2023	0.6700	0.6700	0.6400	0.6600	0.6600	152,319
Jul 13, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	107,260
Jul 12, 2023	0.6700	0.7000	0.6500	0.6600	0.6600	204,055
Jul 11, 2023	0.6400	0.6700	0.6400	0.6700	0.6700	43,940
Jul 10, 2023	0.7000	0.7200	0.6400	0.6400	0.6400	114,000
Jul 07, 2023	0.7000	0.7200	0.6500	0.6500	0.6500	73,728
Jul 06, 2023	0.7200	0.7400	0.7000	0.7000	0.7000	61,167
Jul 05, 2023	0.6700	0.7500	0.6400	0.7100	0.7100	232,536
Jul 04, 2023	0.6200	0.6600	0.6100	0.6600	0.6600	94,586
Jun 30, 2023	0.5800	0.6100	0.5800	0.6000	0.6000	143,669
Jun 29, 2023	0.5800	0.5800	0.5600	0.5700	0.5700	171,215
Jun 28, 2023	0.6300	0.6300	0.5700	0.5900	0.5900	88,428
Jun 27, 2023	0.6000	0.6200	0.5900	0.6200	0.6200	88,921
Jun 26, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	267,325
Jun 23, 2023	0.5900	0.5900	0.5800	0.5900	0.5900	168,502
Jun 22, 2023	0.5900	0.6000	0.5600	0.5900	0.5900	233,814
Jun 21, 2023	0.6300	0.6300	0.5800	0.5900	0.5900	209,324
Jun 20, 2023	0.6300	0.6300	0.6000	0.6100	0.6100	275,094
Jun 19, 2023	0.6500	0.6600	0.6300	0.6300	0.6300	153,450
Jun 16, 2023	0.6600	0.6600	0.6400	0.6600	0.6600	112,558
Jun 15, 2023	0.6300	0.6550	0.6300	0.6500	0.6500	75,943
Jun 14, 2023	0.6400	0.6500	0.6300	0.6300	0.6300	44,484
Jun 13, 2023	0.6200	0.6600	0.6200	0.6500	0.6500	177,669
Jun 12, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	121,253
Jun 09, 2023	0.6200	0.6600	0.6200	0.6300	0.6300	249,067
Jun 08, 2023	0.6500	0.6500	0.6000	0.6300	0.6300	122,129
Jun 07, 2023	0.5600	0.6800	0.5600	0.6300	0.6300	681,373
Jun 06, 2023	0.5700	0.5800	0.5300	0.5350	0.5350	164,240
Jun 05, 2023	0.5600	0.6150	0.5400	0.5600	0.5600	253,413
Jun 02, 2023	0.6000	0.6000	0.5300	0.5500	0.5500	493,396
Jun 01, 2023	0.6300	0.6300	0.5900	0.6000	0.6000	161,395
May 31, 2023	0.6600	0.6600	0.5900	0.6200	0.6200	256,772
May 30, 2023	0.6600	0.7050	0.6500	0.6500	0.6500	163,510
May 29, 2023	0.6500	0.6600	0.6300	0.6600	0.6600	31,298
May 26, 2023	0.6400	0.6500	0.6400	0.6500	0.6500	53,992
May 25, 2023	0.6300	0.6400	0.6200	0.6300	0.6300	59,738
May 24, 2023	0.6600	0.6600	0.6100	0.6300	0.6300	322,585
May 23, 2023	0.6900	0.7000	0.6500	0.6500	0.6500	504,202
May 19, 2023	0.6900	0.7200	0.6900	0.6900	0.6900	144,544
May 18, 2023	0.7200	0.7200	0.6600	0.6800	0.6800	195,637
May 17, 2023	0.7300	0.7300	0.6900	0.7000	0.7000	233,766
May 16, 2023	0.7300	0.7300	0.6900	0.7100	0.7100	137,602
May 15, 2023	0.7300	0.7800	0.7100	0.7400	0.7400	406,826
May 12, 2023	0.7800	0.7800	0.7300	0.7400	0.7400	220,263
May 11, 2023	0.8400	0.8400	0.7600	0.7800	0.7800	294,968
May 10, 2023	0.8900	0.8900	0.8200	0.8400	0.8400	207,045
May 09, 2023	0.8900	0.8900	0.8700	0.8800	0.8800	142,702
May 08, 2023	0.9100	0.9300	0.8800	0.8900	0.8900	141,988
May 05, 2023	0.9100	0.9100	0.8900	0.9000	0.9000	75,310
May 04, 2023	0.9000	0.9000	0.8500	0.9000	0.9000	99,424
May 03, 2023	0.8500	0.9050	0.8300	0.8600	0.8600	131,725
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,800.61+20.64(+0.10%)

S&P 5004,337.44+17.38(+0.40%)

DOW34,006.88+43.04(+0.13%)

CAD/USD0.7432-0.0001(-0.01%)

CRUDE OIL89.61-0.07(-0.08%)

Bitcoin CAD35,340.09-90.02(-0.25%)

Magna Mining Inc. (NICU.V)

S&P/TSX
19,800.61
+20.64(+0.10%)

S&P 500
4,337.44
+17.38(+0.40%)

DOW
34,006.88
+43.04(+0.13%)

CAD/USD
0.7432
-0.0001(-0.01%)

CRUDE OIL
89.61
-0.07(-0.08%)

Bitcoin CAD
35,340.09
-90.02(-0.25%)