Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.1220
0.00 (0.00%)
At close: Sep 10, 2025
Magellan Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -11.21% | 42,543 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.01% | 1,799 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 46.78% | 1,800 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.55% | 38,612 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.56% | 200 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 29,725 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,329 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.15% | 5,129 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.27% | 245 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | - | 13,030 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 9,139 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 600 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -5.50% | 9,010 |
| Jun 17, 2025 | 0.12 | 0.17 | 0.11 | 0.12 | 0.12 | -7.62% | 13,242 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.49% | 200 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.96% | 23,920 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.71% | 600 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.62% | 21,369 |
| May 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -20.53% | 6,173 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 300 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -20.00% | 14,650 |
| Apr 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,345 |
| Apr 21, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 1.35% | 350 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 13.85% | 250 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.41% | 843 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -29.17% | 20,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 833 |
| Apr 4, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 5.49% | 20,566 |
| Apr 2, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | -5.21% | 12,800 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 117 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.18% | 1,011 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.98% | 12,033 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.36% | 5,000 |