MGX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	516,898
Oct 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	180,790
Oct 7, 2026	0.32	0.33	0.32	0.32	0.32	-	408,164
Oct 6, 2026	0.32	0.33	0.32	0.32	0.32	-	404,948
Oct 5, 2026	0.32	0.33	0.32	0.32	0.32	-	129,350
Oct 2, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	287,141
Oct 1, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	852,254
Sep 30, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	377,160
Sep 29, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	295,281
Sep 28, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	435,811
Sep 25, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	970,126
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	-	186,860
Sep 23, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	434,957
Sep 22, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	591,084
Sep 21, 2026	0.36	0.36	0.34	0.34	0.34	-1.47%	919,701
Sep 18, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	698,324
Sep 17, 2026	0.35	0.35	0.34	0.35	0.35	-	244,581
Sep 16, 2026	0.35	0.35	0.34	0.35	0.35	-	153,024
Sep 15, 2026	0.35	0.35	0.34	0.35	0.35	-	339,024
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	137,507
Sep 11, 2026	0.35	0.35	0.34	0.35	0.35	-	424,330
Sep 10, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	284,685
Sep 9, 2026	0.35	0.36	0.35	0.36	0.36	-	228,220
Sep 8, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	169,527
Sep 7, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	224,175
Sep 4, 2026	0.37	0.38	0.36	0.36	0.36	-5.33%	391,811
Sep 3, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	288,343
Sep 2, 2026	0.38	0.38	0.36	0.36	0.36	-1.39%	578,335
Sep 1, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	374,255
Aug 31, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	173,721
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