Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20230.55000.56000.52000.53000.5300114,068
Sept 22, 20230.56000.58000.53000.55000.5500165,379
Sept 21, 20230.60000.60000.54000.55000.5500156,882
Sept 20, 20230.59000.59000.57000.59000.590081,800
Sept 19, 20230.62000.62000.57000.57000.5700104,205
Sept 18, 20230.63000.63000.58500.60000.6000145,973
Sept 15, 20230.65000.66000.64000.64000.640077,126
Sept 14, 20230.64000.66000.64000.65000.6500109,428
Sept 13, 20230.67000.67000.62500.65000.650049,058
Sept 12, 20230.64000.66000.64000.65000.650044,280
Sept 11, 20230.65000.67000.63000.65000.650084,165
Sept 08, 20230.62000.65000.62000.65000.650045,274
Sept 07, 20230.63000.63500.63000.63000.6300126,800
Sept 06, 20230.64000.64000.60500.64000.6400413,889
Sept 05, 20230.60000.65000.57000.65000.6500302,508
Sept 01, 20230.60000.61000.60000.61000.610047,065
Aug 31, 20230.59000.61000.58000.60000.6000146,500
Aug 30, 20230.59000.59000.57000.58000.5800272,000
Aug 29, 20230.59000.60000.59000.59000.5900301,410
Aug 28, 20230.62000.62000.59000.59000.590086,180
Aug 25, 20230.59000.62000.58000.60000.600050,360
Aug 24, 20230.60000.62000.58000.58000.5800349,633
Aug 23, 20230.63000.63000.59000.59500.5950136,408
Aug 22, 20230.62000.64000.61000.63000.6300211,516
Aug 21, 20230.65000.65000.62000.62000.6200142,900
Aug 18, 20230.68000.69000.64000.64000.6400287,526
Aug 17, 20230.67000.68000.67000.67000.670078,357
Aug 16, 20230.68000.68000.66000.66000.660049,698
Aug 15, 20230.71000.71000.66000.66000.6600502,376
Aug 14, 20230.66000.71000.63000.68000.6800304,160
Aug 11, 20230.67000.67000.64000.65000.6500151,582
Aug 10, 20230.57000.65000.57000.64000.640090,124
Aug 09, 20230.59000.60000.56500.57000.5700463,411
Aug 08, 20230.61000.62000.55000.58000.5800415,398
Aug 04, 20230.61000.61000.59000.59000.590096,247
Aug 03, 20230.61000.62000.57500.59000.5900224,697
Aug 02, 20230.64000.65000.61000.62000.6200359,138
Aug 01, 20230.73000.73000.65000.66000.6600404,881
Jul 31, 20230.78000.82000.71000.73000.7300398,497
Jul 28, 20230.76000.79000.71000.77000.770079,018
Jul 27, 20230.74000.77000.73000.75000.7500103,500
Jul 26, 20230.75000.79000.74000.74000.740052,675
Jul 25, 20230.66000.80000.66000.76000.7600288,700
Jul 24, 20230.66000.66000.64000.65000.650096,250
Jul 21, 20230.62000.65000.62000.65000.650063,677
Jul 20, 20230.62000.62000.61000.62000.6200278,300
Jul 19, 20230.63000.63000.60000.63000.6300157,741
Jul 18, 20230.66000.66000.61000.63000.6300127,519
Jul 17, 20230.66000.68000.66000.66000.660019,500
Jul 14, 20230.67000.67000.64000.66000.6600152,319
Jul 13, 20230.67000.67000.65000.65000.6500107,260
Jul 12, 20230.67000.70000.65000.66000.6600204,055
Jul 11, 20230.64000.67000.64000.67000.670043,940
Jul 10, 20230.70000.72000.64000.64000.6400114,000
Jul 07, 20230.70000.72000.65000.65000.650073,728
Jul 06, 20230.72000.74000.70000.70000.700061,167
Jul 05, 20230.67000.75000.64000.71000.7100232,536
Jul 04, 20230.62000.66000.61000.66000.660094,586
Jun 30, 20230.58000.61000.58000.60000.6000143,669
Jun 29, 20230.58000.58000.56000.57000.5700171,215
Jun 28, 20230.63000.63000.57000.59000.590088,428
Jun 27, 20230.60000.62000.59000.62000.620088,921
Jun 26, 20230.58000.60000.58000.60000.6000267,325
Jun 23, 20230.59000.59000.58000.59000.5900168,502
Jun 22, 20230.59000.60000.56000.59000.5900233,814
Jun 21, 20230.63000.63000.58000.59000.5900209,324
Jun 20, 20230.63000.63000.60000.61000.6100275,094
Jun 19, 20230.65000.66000.63000.63000.6300153,450
Jun 16, 20230.66000.66000.64000.66000.6600112,558
Jun 15, 20230.63000.65500.63000.65000.650075,943
Jun 14, 20230.64000.65000.63000.63000.630044,484
Jun 13, 20230.62000.66000.62000.65000.6500177,669
Jun 12, 20230.63000.63000.61000.61000.6100121,253
Jun 09, 20230.62000.66000.62000.63000.6300249,067
Jun 08, 20230.65000.65000.60000.63000.6300122,129
Jun 07, 20230.56000.68000.56000.63000.6300681,373
Jun 06, 20230.57000.58000.53000.53500.5350164,240
Jun 05, 20230.56000.61500.54000.56000.5600253,413
Jun 02, 20230.60000.60000.53000.55000.5500493,396
Jun 01, 20230.63000.63000.59000.60000.6000161,395
May 31, 20230.66000.66000.59000.62000.6200256,772
May 30, 20230.66000.70500.65000.65000.6500163,510
May 29, 20230.65000.66000.63000.66000.660031,298
May 26, 20230.64000.65000.64000.65000.650053,992
May 25, 20230.63000.64000.62000.63000.630059,738
May 24, 20230.66000.66000.61000.63000.6300322,585
May 23, 20230.69000.70000.65000.65000.6500504,202
May 19, 20230.69000.72000.69000.69000.6900144,544
May 18, 20230.72000.72000.66000.68000.6800195,637
May 17, 20230.73000.73000.69000.70000.7000233,766
May 16, 20230.73000.73000.69000.71000.7100137,602
May 15, 20230.73000.78000.71000.74000.7400406,826
May 12, 20230.78000.78000.73000.74000.7400220,263
May 11, 20230.84000.84000.76000.78000.7800294,968
May 10, 20230.89000.89000.82000.84000.8400207,045
May 09, 20230.89000.89000.87000.88000.8800142,702
May 08, 20230.91000.93000.88000.89000.8900141,988
May 05, 20230.91000.91000.89000.90000.900075,310
May 04, 20230.90000.90000.85000.90000.900099,424
May 03, 20230.85000.90500.83000.86000.8600131,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...