Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.29000.29000.28500.28500.28503,602
Aug 11, 20220.30000.30000.29500.29500.295020,000
Aug 10, 20220.30000.30000.29500.30000.30007,550
Aug 09, 20220.30000.30000.30000.30000.300012,500
Aug 08, 20220.30000.31000.29500.29500.295016,500
Aug 05, 20220.29500.29500.29000.29500.29502,500
Aug 04, 20220.30500.30500.28500.29000.290022,000
Aug 03, 20220.30000.30000.29000.30000.3000323,500
Aug 02, 20220.26000.30000.26000.29500.295046,304
Jul 29, 20220.28500.28500.27000.27500.275018,120
Jul 28, 20220.27000.28000.27000.28000.280017,000
Jul 27, 20220.27000.27000.26500.27000.270010,000
Jul 26, 20220.26500.27000.25000.26500.265092,000
Jul 25, 20220.26500.27500.26000.27000.270030,280
Jul 22, 20220.28000.30000.24500.25000.2500164,100
Jul 21, 20220.29000.29000.28500.28500.285024,500
Jul 20, 20220.29000.29000.29000.29000.290012,000
Jul 19, 20220.26000.27000.26000.27000.270012,000
Jul 18, 20220.25000.26000.25000.26000.26003,040
Jul 15, 20220.24000.24500.23500.24000.240052,500
Jul 14, 20220.26000.26000.25000.25000.250020,194
Jul 13, 20220.27000.27000.25500.26000.260023,700
Jul 12, 20220.29000.29000.27500.27500.275036,000
Jul 11, 20220.30000.30000.28000.28000.2800106,500
Jul 08, 20220.31000.31000.31000.31000.31004,000
Jul 07, 20220.30500.32500.30000.30000.300031,656
Jul 06, 20220.29500.30500.29500.30000.3000214,000
Jul 05, 20220.32500.32500.28000.28500.285094,454
Jul 04, 20220.33500.33500.33000.33000.330015,985
Jun 30, 20220.37000.37000.34000.34500.345076,625
Jun 29, 20220.37000.37000.37000.37000.37001,000
Jun 28, 20220.39000.39000.37500.37500.37503,540
Jun 27, 20220.38500.40500.38500.39500.395015,435
Jun 24, 20220.36000.39500.36000.38000.380027,400
Jun 23, 20220.37000.37000.35000.35000.350054,813
Jun 22, 20220.37000.37000.37000.37000.37001,000
Jun 21, 20220.37500.37500.37000.37000.37006,500
Jun 20, 20220.36000.37000.36000.37000.370065,500
Jun 17, 20220.37000.37500.36000.36500.365085,500
Jun 16, 20220.38000.38000.37000.37000.37009,000
Jun 15, 20220.39000.39000.37500.38000.380015,500
Jun 14, 20220.38000.38500.38000.38500.38506,500
Jun 13, 20220.41000.42000.37000.38000.380053,433
Jun 10, 20220.40000.41000.40000.40500.405010,500
Jun 09, 20220.40000.40000.40000.40000.400018,500
Jun 08, 20220.41000.41000.40000.40000.400011,300
Jun 07, 20220.42000.42000.41000.41000.41007,000
Jun 06, 20220.43500.43500.42000.42000.42006,156
Jun 03, 20220.43500.43500.43500.43500.4350-
Jun 02, 20220.41500.43500.41500.43500.43509,000
Jun 01, 20220.41000.41000.41000.41000.4100-
May 31, 20220.40500.41000.40500.41000.41005,000
May 30, 20220.39000.41500.39000.41000.410056,000
May 27, 20220.40500.40500.39000.39000.39006,500
May 26, 20220.41000.41000.40000.40000.400025,775
May 25, 20220.40000.41000.40000.41000.41008,000
May 24, 20220.41000.41000.40000.40000.400014,000
May 20, 20220.40000.40000.40000.40000.40003,503
May 19, 20220.39500.40000.39000.39500.395043,000
May 18, 20220.39500.39500.39500.39500.3950800
May 17, 20220.40500.41000.39500.40000.400036,100
May 16, 20220.39500.40000.39500.40000.40007,000
May 13, 20220.38500.39000.38500.39000.39005,635
May 12, 20220.41000.41000.37000.38500.385063,271
May 11, 20220.40000.43500.40000.41500.415063,700
May 10, 20220.40000.41500.40000.40500.405057,820
May 09, 20220.43000.43000.40000.41000.4100110,095
May 06, 20220.44000.45000.43500.43500.435013,614
May 05, 20220.44500.44500.44000.44500.445053,327
May 04, 20220.45500.45500.44000.44000.440069,625
May 03, 20220.45000.46000.45000.46000.460071,606
May 02, 20220.49500.49500.45500.46500.465019,820
Apr 29, 20220.50000.50000.47500.49000.490062,508
Apr 28, 20220.50000.50000.50000.50000.5000-
Apr 27, 20220.47500.52000.47500.50000.500073,200
Apr 26, 20220.48000.48000.47000.47000.47009,131
Apr 25, 20220.50000.50000.47000.47500.4750154,794
Apr 22, 20220.50000.50000.49000.49500.495017,775
Apr 21, 20220.51000.51000.49500.50000.500074,950
Apr 20, 20220.52000.52000.51000.51000.510033,742
Apr 19, 20220.52000.52000.52000.52000.5200255,538
Apr 18, 20220.51000.52000.51000.51000.510050,411
Apr 14, 20220.51000.52000.51000.52000.520061,750
Apr 13, 20220.52000.52000.50000.51000.510078,166
Apr 12, 20220.52000.52000.51000.52000.5200151,739
Apr 11, 20220.50000.52000.50000.52000.5200153,500
Apr 08, 20220.52000.52000.50000.50000.500017,181
Apr 07, 20220.51000.53000.51000.52000.520083,539
Apr 06, 20220.53000.53000.50000.50000.5000114,793
Apr 05, 20220.48500.55000.48500.53000.530077,915
Apr 04, 20220.47000.48500.47000.48000.480063,590
Apr 01, 20220.47000.47500.47000.47000.470026,950
Mar 31, 20220.47500.48000.46000.46500.465048,508
Mar 30, 20220.46500.47500.46500.47000.470036,300
Mar 29, 20220.47000.47000.46000.46500.465021,123
Mar 28, 20220.47000.47000.46500.47000.470053,005
Mar 25, 20220.47000.47500.46000.46000.460075,010
Mar 24, 20220.50000.50000.46500.47000.4700124,693
Mar 23, 20220.46500.53000.46000.51000.5100164,256
Mar 22, 20220.46000.46500.45500.46000.4600103,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...