Magellan Copper and Gold Corp. (MAGE)
OTCMKTS
· Delayed Price · Currency is USD
0.1164
0.00 (0.00%)
At close: Jun 17, 2025
Magellan Copper and Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |