MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.43	0.43	0.41	0.42	-	-1.18%	510,757
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
Nov 17, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	2,481,403
Nov 14, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	1,638,488
Nov 13, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	2,071,170
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	428,706
Nov 11, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	837,061
Nov 10, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	833,166
Nov 7, 2025	0.37	0.38	0.37	0.37	0.37	-	1,490,075
Nov 6, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	724,654
Nov 5, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	802,377
Nov 4, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	730,692
Nov 3, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	745,184
Oct 31, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	827,365
Oct 30, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	737,143
Oct 29, 2025	0.35	0.37	0.35	0.36	0.36	4.41%	1,496,394
Oct 28, 2025	0.35	0.36	0.34	0.34	0.34	-	1,540,504
Oct 27, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	2,547,293
Oct 24, 2025	0.36	0.40	0.33	0.35	0.35	-26.60%	14,777,330
Oct 16, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	2,534,356
Oct 15, 2025	0.45	0.46	0.45	0.46	0.46	-	1,204,049
Oct 14, 2025	0.45	0.46	0.44	0.46	0.46	3.41%	2,175,926
Oct 13, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	894,681
Oct 10, 2025	0.45	0.45	0.42	0.44	0.44	-1.14%	1,102,351
Oct 9, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	1,749,483
Oct 8, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	804,728
Oct 7, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	2,359,732
Oct 6, 2025	0.42	0.45	0.42	0.44	0.44	4.82%	3,019,913