MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	394,113
Jan 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,289,841
Jan 19, 2026	0.46	0.46	0.45	0.46	0.46	-	268,738
Jan 16, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	571,775
Jan 15, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	721,961
Jan 14, 2026	0.47	0.47	0.45	0.46	0.46	-	659,043
Jan 13, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	1,167,021
Jan 12, 2026	0.46	0.46	0.45	0.46	0.46	-	699,679
Jan 9, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	1,144,076
Jan 8, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	263,981
Jan 7, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	688,279
Jan 6, 2026	0.46	0.46	0.44	0.46	0.46	1.10%	2,173,556
Jan 5, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	625,847
Jan 2, 2026	0.45	0.46	0.44	0.45	0.45	-1.10%	531,941
Dec 31, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	1,103,272
Dec 30, 2025	0.44	0.45	0.42	0.44	0.44	-	560,914
Dec 29, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	889,089
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	75,039
Dec 23, 2025	0.44	0.45	0.43	0.45	0.45	-	689,712
Dec 22, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	453,634
Dec 19, 2025	0.43	0.43	0.41	0.43	0.43	-	545,364
Dec 18, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	561,636
Dec 17, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	720,424
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	1,395,525
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	-	920,234
Dec 12, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	1,146,160
Dec 11, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	1,337,971
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	303,145
Dec 9, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	497,957
Dec 8, 2025	0.38	0.39	0.38	0.38	0.38	-	437,876
Dec 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	625,869
Dec 4, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	627,287
Dec 3, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	281,836
Dec 2, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	668,085
Dec 1, 2025	0.40	0.40	0.38	0.38	0.38	-3.85%	590,303
Nov 28, 2025	0.37	0.40	0.37	0.39	0.39	6.85%	1,991,378
Nov 27, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	701,215
Nov 26, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	446,289
Nov 25, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	161,716
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	419,742
Nov 21, 2025	0.36	0.37	0.35	0.36	0.36	-4.05%	605,311
Nov 20, 2025	0.36	0.37	0.36	0.37	0.37	4.23%	837,658
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-	351,866
Nov 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	505,395