MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	429,457
Aug 6, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	617,932
Aug 5, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	708,593
Aug 4, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	767,126
Aug 3, 2026	0.34	0.34	0.33	0.33	0.33	-	40,585
Jul 31, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	171,416
Jul 30, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	475,675
Jul 29, 2026	0.34	0.35	0.34	0.35	0.35	-	345,648
Jul 28, 2026	0.32	0.35	0.32	0.35	0.35	4.55%	341,775
Jul 27, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	539,623
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	-	67,185
Jul 23, 2026	0.36	0.36	0.34	0.34	0.34	-2.90%	342,516
Jul 22, 2026	0.35	0.35	0.34	0.35	0.35	-	145,348
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	-	194,395
Jul 20, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	485,073
Jul 17, 2026	0.34	0.34	0.33	0.33	0.33	-	64,329
Jul 16, 2026	0.34	0.34	0.33	0.33	0.33	-	515,289
Jul 15, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	1,352,885
Jul 14, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	1,057,511
Jul 13, 2026	0.34	0.34	0.33	0.34	0.34	-	517,097
Jul 10, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	360,100
Jul 9, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	122,173
Jul 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	218,420
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	28,350
Jul 6, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	58,977
Jul 3, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	539,977
Jul 2, 2026	0.33	0.33	0.32	0.32	0.32	-	2,922,723
Jul 1, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	2,730,360
Jun 30, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	195,583
Jun 29, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	1,540,103
Jun 26, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	487,424
Jun 25, 2026	0.35	0.36	0.34	0.36	0.36	-	754,887
Jun 24, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	777,233
Jun 23, 2026	0.35	0.36	0.35	0.35	0.35	-	915,188
Jun 22, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	803,253
Jun 19, 2026	0.36	0.36	0.35	0.36	0.36	-	670,737
Jun 18, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	600,058
Jun 17, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	392,173
Jun 16, 2026	0.36	0.36	0.34	0.35	0.35	-	347,305
Jun 15, 2026	0.34	0.36	0.34	0.35	0.35	4.48%	1,746,377
Jun 12, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	221,139
Jun 11, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	723,534
Jun 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	393,920
Jun 9, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	908,333
Jun 5, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	282,640
Jun 4, 2026	0.36	0.36	0.34	0.36	0.36	-	768,990
Jun 3, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	193,877
Jun 2, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	582,368
Jun 1, 2026	0.36	0.36	0.35	0.36	0.36	-	50,874
May 29, 2026	0.34	0.37	0.34	0.36	0.36	2.90%	1,012,574