Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.2020
+0.0120 (6.32%)
At close: Apr 10, 2026
Magellan Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 6.32% | 34,674 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -17.39% | 10,000 |
| Apr 7, 2026 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | - | 2,793 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 21.05% | 3,750 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -23.97% | 15,000 |
| Apr 1, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.76% | 2,100 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.24% | 1,008 |
| Mar 30, 2026 | 0.25 | 0.29 | 0.21 | 0.25 | 0.25 | -12.34% | 9,927 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.62% | 315 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 26.19% | 300 |
| Mar 25, 2026 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | 5.00% | 27,820 |
| Mar 24, 2026 | 0.27 | 0.29 | 0.20 | 0.20 | 0.20 | -24.27% | 47,200 |
| Mar 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.58% | 27,489 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 9,035 |
| Mar 19, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 27.50% | 5,419 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.15% | 25,046 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.21% | 580 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -0.85% | 10,156 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.87% | 12,076 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.72% | 20,185 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 13.45% | 5,898 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 21,662 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 24,000 |
| Mar 6, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 2,330 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 900 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 5,507 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -2.95% | 46,656 |
| Mar 2, 2026 | 0.30 | 0.33 | 0.24 | 0.26 | 0.26 | -14.84% | 63,497 |
| Feb 27, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 23.72% | 1,773 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -17.68% | 15,344 |
| Feb 25, 2026 | 0.35 | 0.35 | 0.25 | 0.30 | 0.30 | 4.03% | 25,914 |
| Feb 24, 2026 | 0.31 | 0.35 | 0.29 | 0.29 | 0.29 | -7.28% | 15,220 |
| Feb 23, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 6.17% | 26,700 |
| Feb 20, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 23.93% | 115,045 |
| Feb 19, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -12.69% | 1,256 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.52% | 617 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.12% | 10,500 |
| Feb 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.18% | 2,100 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.21 | 0.26 | 0.26 | 7.27% | 8,143 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.85% | 2,459 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 416 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.93% | 500 |
| Feb 4, 2026 | 0.25 | 0.27 | 0.21 | 0.25 | 0.25 | -0.08% | 14,721 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 9.87% | 10,570 |
| Feb 2, 2026 | 0.21 | 0.25 | 0.20 | 0.23 | 0.23 | - | 26,593 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 5.02% | 11,522 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.44% | 2,068 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.18 | 0.22 | 0.22 | -1.82% | 32,388 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.17% | 10,000 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 13,098 |