Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.2300
-0.0400 (-14.81%)
At close: Dec 15, 2025
Magellan Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | 1.63% | 23,263 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 24,130 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.60% | 676 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.53% | 485 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 21.31% | 1,102 |
| 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 |