MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	768,512
May 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	699,390
May 26, 2026	0.35	0.36	0.35	0.36	0.36	-	184,848
May 25, 2026	0.36	0.36	0.35	0.36	0.36	-	277,068
May 22, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	288,253
May 21, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	485,677
May 20, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	944,322
May 19, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,556,720
May 18, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	768,073
May 15, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	554,772
May 14, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	756,065
May 13, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	135,816
May 12, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	1,332,006
May 11, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	1,845,512
May 8, 2026	0.39	0.39	0.38	0.39	0.39	-	769,336
May 7, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	1,077,189
May 6, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	1,385,536
May 5, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	824,992
May 4, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	902,795
May 1, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	188,111
Apr 30, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,438,979
Apr 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	608,511
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,183,306
Apr 27, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	287,405
Apr 24, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	2,793,811
Apr 23, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,053,567
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	458,457
Apr 21, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	1,708,934
Apr 20, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	503,451
Apr 17, 2026	0.41	0.41	0.41	0.41	0.41	-	368,964
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	303,798
Apr 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	555,178
Apr 14, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	305,460
Apr 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	171,762
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	290,619
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	906,582
Apr 8, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	589,877
Apr 7, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	402,746
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