Magmatic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.04	0.04	0.04	0.04	-	-5.41%	42,777
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-	68,666
Apr 13, 2026	0.03	0.04	0.03	0.04	0.04	23.33%	2,672,760
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-4.76%	16,132
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-1.56%	119,500
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	620,983
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	766,059
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	870,111
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	554,826
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	1.54%	127,089
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	4.84%	6,069
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	636,406
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	1,348,898
Mar 24, 2026	0.03	0.04	0.03	0.03	0.03	6.25%	555,459
Mar 23, 2026	0.04	0.04	0.03	0.03	0.03	-5.88%	1,445,086
Mar 20, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	1,087,874
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	826,804
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	156,547
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-	386,163
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	280,833
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	159,324
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	647,883
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	196,662
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	926,627
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	1,041,988
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	189,424
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	195,626
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-9.09%	575,929
Mar 3, 2026	0.04	0.05	0.04	0.04	0.04	-	733,118
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	396,280
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	419,863
Feb 26, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	252,780
Feb 25, 2026	0.05	0.05	0.05	0.05	0.05	4.65%	1,201,747
Feb 24, 2026	0.04	0.05	0.04	0.04	0.04	2.38%	235,076
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	405,269
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	613,573
Feb 19, 2026	0.05	0.05	0.04	0.04	0.04	-8.89%	1,473,588
Feb 18, 2026	0.04	0.05	0.04	0.05	0.05	15.38%	381,483
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-11.36%	1,126,152
Feb 16, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	574,092
Feb 13, 2026	0.05	0.05	0.05	0.05	0.05	-6.25%	840,682
Feb 12, 2026	0.05	0.05	0.05	0.05	0.05	6.67%	103,520
Feb 11, 2026	0.05	0.05	0.04	0.05	0.05	-2.17%	162,398
Feb 10, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	249,325
Feb 9, 2026	0.05	0.05	0.05	0.05	0.05	-4.08%	300,747
Feb 6, 2026	0.05	0.05	0.04	0.05	0.05	-5.77%	984,675
Feb 5, 2026	0.05	0.05	0.05	0.05	0.05	-3.70%	237,110
Feb 4, 2026	0.05	0.05	0.05	0.05	0.05	-	5,508
Feb 3, 2026	0.05	0.06	0.05	0.05	0.05	-1.82%	827,599
Feb 2, 2026	0.06	0.06	0.05	0.06	0.06	-5.17%	370,927