MAG Silver Corp. (LON:0V56)
London · Delayed Price · Currency is GBP · Price in CAD 34.61
+1.03 (3.06%)
Inactive · Last trade price on Sep 3, 2025
MAG Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 3.06% | 10,215 |
| Aug 29, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 2.76% | 5,839 |
| Aug 25, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.43% | 4,053 |
| Aug 22, 2025 | 32.17 | 32.82 | 32.17 | 32.82 | 32.82 | 1.70% | 8,014 |
| Aug 21, 2025 | 32.58 | 32.58 | 32.27 | 32.27 | 32.27 | 2.71% | 12,093 |
| Aug 20, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.13% | 1,499 |
| Aug 12, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.58 | 0.13% | 2,778 |
| Aug 8, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.54 | 12.83% | 3,791 |
| Jul 31, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.95 | -7.31% | 2,379 |
| Jul 14, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.16 | 4.80% | 11,341 |
| Jun 24, 2025 | 28.81 | 28.96 | 28.81 | 28.96 | 28.78 | -1.03% | 3,449 |
| Jun 19, 2025 | 29.00 | 29.26 | 29.00 | 29.26 | 29.08 | -0.54% | 799 |
| Jun 18, 2025 | 29.52 | 29.52 | 29.42 | 29.42 | 29.24 | 0.44% | 9,759 |
| Jun 17, 2025 | 29.31 | 29.31 | 29.29 | 29.29 | 29.11 | 1.10% | 10,374 |
| Jun 16, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.79 | 0.52% | 4,385 |
| Jun 11, 2025 | 28.83 | 28.83 | 28.82 | 28.82 | 28.64 | -2.37% | 1,222 |
| Jun 9, 2025 | 29.76 | 29.76 | 29.52 | 29.52 | 29.34 | 1.57% | 17,783 |
| Jun 6, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.88 | 2.09% | 5,749 |
| Jun 5, 2025 | 28.81 | 28.81 | 28.47 | 28.47 | 28.29 | 11.25% | 8,644 |
| May 30, 2025 | 25.58 | 25.59 | 25.50 | 25.59 | 25.43 | -0.33% | 19,727 |
| May 23, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.51 | 0.10% | 3,188 |
| May 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.49 | -0.66% | 8,831 |
| May 21, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.66 | 2.34% | 2,140 |
| May 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.79 | -0.20% | 3,612 |
| May 13, 2025 | 25.42 | 25.42 | 25.28 | 25.28 | 24.84 | 0.28% | 10,035 |
| May 12, 2025 | 25.33 | 25.51 | 25.21 | 25.21 | 24.77 | 14.33% | 26,529 |
| May 8, 2025 | 22.34 | 22.34 | 22.05 | 22.05 | 21.67 | 4.11% | 3,911 |
| May 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.81 | -1.40% | 2,386 |
| Apr 29, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.11 | - | 988 |
| Apr 24, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.11 | 0.52% | 1,352 |
| Apr 22, 2025 | 20.90 | 21.37 | 20.90 | 21.37 | 21.00 | -4.04% | 5,229 |
| Apr 16, 2025 | 23.02 | 23.02 | 22.27 | 22.27 | 21.89 | 1.50% | 7,812 |
| Apr 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.56 | 6.76% | 4,834 |
| Apr 11, 2025 | 20.46 | 20.55 | 20.46 | 20.55 | 20.20 | 3.47% | 10,127 |
| Apr 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.52 | 2.80% | 2,412 |
| Apr 9, 2025 | 18.06 | 19.32 | 18.06 | 19.32 | 18.99 | 5.52% | 5,996 |
| Apr 8, 2025 | 19.26 | 19.26 | 18.31 | 18.31 | 17.99 | -5.23% | 12,555 |
| Apr 7, 2025 | 19.31 | 19.32 | 19.31 | 19.32 | 18.99 | 0.84% | 8,074 |
| Apr 4, 2025 | 18.99 | 19.16 | 18.99 | 19.16 | 18.83 | -6.40% | 13,412 |
| Apr 3, 2025 | 20.63 | 20.63 | 20.47 | 20.47 | 19.87 | -7.67% | 7,057 |
| Mar 31, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.52 | -5.01% | 7,937 |
| Mar 27, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 22.65 | -2.42% | 1,435 |
| Mar 24, 2025 | 23.30 | 23.92 | 23.30 | 23.92 | 23.22 | 6.64% | 13,148 |
| Mar 21, 2025 | 22.45 | 22.45 | 22.43 | 22.43 | 21.77 | -2.10% | 7,488 |
| Mar 20, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.24 | -4.86% | 5,164 |
| Mar 18, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.37 | 2.16% | 5,359 |
| Mar 13, 2025 | 23.57 | 23.57 | 22.80 | 23.57 | 22.88 | 6.08% | 12,329 |
| Mar 12, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 21.57 | 2.54% | 14,530 |
| Mar 11, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.03 | 4.18% | 9,190 |