Magmatic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-	1,231,345
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	683,193
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	62,028
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	387,857
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	519,512
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	513,745
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	266,055
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	9.68%	536,436
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	93,366
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	-	131,612
Apr 15, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	566,629
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