Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.2143
+0.0142 (7.12%)
At close: Jan 9, 2026
Magellan Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 7.15% | 1,550 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 553 |
| Jan 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -8.90% | 537 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 24.43% | 709 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.17 | 0.18 | 0.18 | -29.60% | 93,522 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -7.41% | 4,660 |
| Dec 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 340 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 19.63% | 500 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 770 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.20 | 0.22 | 0.22 | -12.55% | 23,947 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 10.74% | 4,600 |
| Dec 18, 2025 | 0.25 | 0.27 | 0.22 | 0.23 | 0.23 | -14.44% | 26,908 |
| Dec 17, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | - | 2,300 |
| Dec 16, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 17.39% | 41,000 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.21 | 0.23 | 0.23 | -14.81% | 7,620 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 35.00% | 200 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -25.93% | 9,203 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300 |
| Dec 9, 2025 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | - | 2,225 |
| Dec 8, 2025 | 0.19 | 0.27 | 0.18 | 0.27 | 0.27 | 45.95% | 11,701 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -15.68% | 5,609 |
| Nov 28, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 13.09% | 18,941 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -3.00% | 200 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,578 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -8.84% | 4,700 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.56% | 5,000 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.18 | 0.23 | 0.23 | -2.02% | 3,002 |
| Oct 31, 2025 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | -14.00% | 7,180 |
| Oct 30, 2025 | 0.19 | 0.27 | 0.19 | 0.27 | 0.27 | 6.72% | 1,000 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 33.16% | 1,700 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -20.83% | 50,000 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,221 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.38% | 500 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.22% | 1,900 |
| Oct 21, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | -14.93% | 20,410 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.21 | 0.27 | 0.27 | 1.50% | 15,650 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.00% | 1,100 |
| Oct 15, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 21.74% | 3,640 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 40,010 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.13% | 2,000 |
| Oct 10, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | 27.40% | 11,371 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.74% | 180 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 14.28% | 5,700 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.68% | 800 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -3.26% | 5,149 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 2,648 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.16 | 0.17 | 0.17 | -22.59% | 22,800 |
| Sep 26, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 46.40% | 57,030 |