MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	631,716
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	344,131
Mar 31, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	564,583
Mar 30, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	427,150
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-	325,585
Mar 26, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	343,766
Mar 25, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	517,726
Mar 24, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	1,004,055
Mar 23, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	1,957,250
Mar 20, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	3,087,571
Mar 19, 2026	0.39	0.39	0.36	0.36	0.36	-7.69%	1,312,642
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	-	350,859
Mar 17, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	413,035
Mar 16, 2026	0.43	0.43	0.40	0.42	0.42	-1.19%	1,441,459
Mar 13, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	181,402
Mar 12, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	338,736
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-	170,555
Mar 10, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	384,055
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-3.45%	1,055,714
Mar 6, 2026	0.44	0.44	0.43	0.44	0.44	-	845,866
Mar 5, 2026	0.45	0.46	0.44	0.44	0.44	-3.33%	1,122,181
Mar 4, 2026	0.45	0.46	0.44	0.45	0.45	-3.23%	967,888
Mar 3, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	688,180
Mar 2, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	415,049
Feb 27, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	519,844
Feb 26, 2026	0.46	0.47	0.44	0.46	0.46	2.22%	1,766,139
Feb 25, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	1,848,696
Feb 24, 2026	0.45	0.45	0.44	0.45	0.45	2.30%	288,798
Feb 23, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	651,468
Feb 20, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	665,584
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	253,812
Feb 18, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	644,549
Feb 17, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	990,430
Feb 16, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	815,214
Feb 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	258,692
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-	214,815
Feb 11, 2026	0.45	0.45	0.44	0.45	0.45	-	131,479
Feb 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	1,136,056
Feb 9, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	1,232,982
Feb 6, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	1,644,213
Feb 5, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	1,735,036
Feb 4, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	731,719
Feb 3, 2026	0.46	0.48	0.46	0.48	0.48	-	401,547
Feb 2, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	517,296
Jan 30, 2026	0.49	0.49	0.48	0.49	0.49	-	1,199,597
Jan 29, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	1,241,481
Jan 28, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	789,332
Jan 27, 2026	0.48	0.50	0.46	0.47	0.47	-2.08%	2,569,324
Jan 23, 2026	0.46	0.49	0.46	0.48	0.48	6.67%	2,243,692
Jan 22, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	822,003