Magellan Copper and Gold Corp. (MAGE)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
0.00 (0.00%)
At close: Apr 28, 2025
Magellan Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -3.51% | 17,000 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -24.00% | 15,479 |
| Mar 13, 2025 | 0.23 | 0.30 | 0.21 | 0.30 | 0.30 | -0.83% | 28,550 |
| Mar 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.08% | 600 |
| Mar 11, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 4.78% | 10,300 |
| Mar 10, 2025 | 0.25 | 0.27 | 0.20 | 0.27 | 0.27 | 7.84% | 17,256 |
| Mar 7, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 11.11% | 15,166 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 32.35% | 11,166 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,000 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.14 | 0.18 | 0.18 | -12.50% | 55,700 |
| Feb 28, 2025 | 0.24 | 0.33 | 0.20 | 0.20 | 0.20 | -13.04% | 26,200 |
| Feb 27, 2025 | 0.32 | 0.32 | 0.23 | 0.23 | 0.23 | - | 12,600 |
| Feb 26, 2025 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 22.93% | 79,786 |
| Feb 25, 2025 | 0.15 | 0.19 | 0.14 | 0.19 | 0.19 | 10.06% | 60,192 |
| Feb 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 4.62% | 44,400 |
| Feb 21, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.52% | 25,700 |
| Feb 19, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 54.00% | 87,700 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | 12,000 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 36.71% | 7,000 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -32.41% | 25,000 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 54.29% | 101 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 20,000 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.69% | 15,900 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.29% | 5,060 |
| Jan 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.16% | 16,533 |
| Jan 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.05% | 95,000 |
| Jan 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 300 |
| Jan 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.53% | 119 |
| Dec 31, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 22,258 |
| Dec 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 166 |
| Dec 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.69% | 23,700 |
| Dec 24, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.63% | 120 |
| Dec 20, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.31% | 952 |
| Dec 18, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.37% | 155 |
| Dec 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 133 |
| Dec 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.76% | 10,000 |
| Dec 4, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.33% | 645 |