Magmatic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	140,995
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-	125,190
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-	113,950
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-	516,275
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	11.54%	265,690
Jul 2, 2026	0.02	0.03	0.02	0.03	0.03	8.33%	211,958
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	156,178
Jun 30, 2026	0.02	0.02	0.02	0.02	0.02	-	1,502,289
Jun 29, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	471,596
Jun 26, 2026	0.02	0.03	0.02	0.03	0.03	-	920,914
Jun 25, 2026	0.03	0.03	0.02	0.03	0.03	-7.41%	1,614,299
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	1,047,721
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,047,326
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	708,605
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	317,807
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-8.82%	940,876
Jun 17, 2026	0.03	0.04	0.03	0.03	0.03	6.25%	1,514,139
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	115,187
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	427,103
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	271,884
Jun 11, 2026	0.04	0.04	0.03	0.03	0.03	-8.33%	242,791
Jun 10, 2026	0.04	0.04	0.03	0.04	0.04	-2.70%	1,450,796
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	509,937
Jun 5, 2026	0.05	0.05	0.04	0.04	0.04	-13.04%	355,999
Jun 4, 2026	0.05	0.05	0.05	0.05	0.05	-8.00%	870,566
Jun 3, 2026	0.05	0.05	0.05	0.05	0.05	8.70%	1,384,442
Jun 2, 2026	0.04	0.05	0.04	0.05	0.05	9.52%	1,284,465
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	20.00%	1,659,043
May 29, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	25,000
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-8.11%	857,529
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	1,276,766
May 26, 2026	0.03	0.04	0.03	0.04	0.04	22.58%	2,602,608
May 25, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	652,989
May 22, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	86,581
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	232,976
May 20, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	100,000
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	507,933
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	51,583
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	133,581
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	68,599
May 13, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	169,584
May 12, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	317,487
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	612,329
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	609,904
May 7, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	412,462
May 6, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	4,058,435
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-	996,933
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	1,423,509
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	522,877
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-	223,482