MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	470,608
Aug 27, 2026	0.37	0.38	0.37	0.37	0.37	-	94,098
Aug 26, 2026	0.37	0.38	0.37	0.37	0.37	-	216,160
Aug 25, 2026	0.37	0.38	0.37	0.37	0.37	-	199,266
Aug 24, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	453,645
Aug 21, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	1,179,014
Aug 20, 2026	0.35	0.37	0.34	0.35	0.35	-	1,337,612
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	106,762
Aug 18, 2026	0.35	0.35	0.34	0.35	0.35	-	250,652
Aug 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	111,288
Aug 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	98,781
Aug 13, 2026	0.35	0.36	0.35	0.35	0.35	-	204,247
Aug 12, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	150,839
Aug 11, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	299,371
Aug 10, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	982,280
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