Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.1010
-0.0190 (-15.83%)
At close: Jun 18, 2026
Magellan Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -15.83% | 30,800 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.51% | 280 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 7.72% | 5,245 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.48% | 2,784 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.57% | 1,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.42% | 5,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.75% | 1,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.29% | 8,000 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.16% | 204 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.21% | 3,003 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.86% | 5,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.32% | 1,200 |
| May 18, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -11.05% | 19,160 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 13,770 |
| May 12, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 11,250 |
| May 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 9,155 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 10,100 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.47% | 1,500 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 0.50% | 13,620 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 5.26% | 4,350 |
| Apr 23, 2026 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | -12.21% | 9,636 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | -5.08% | 32,100 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.11% | 4,700 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.47% | 15,751 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.19 | 0.21 | 0.21 | 1.29% | 28,988 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.21 | 0.21 | 0.21 | -24.07% | 4,496 |
| Apr 14, 2026 | 0.22 | 0.27 | 0.21 | 0.27 | 0.27 | 22.73% | 44,917 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 8.91% | 1,400 |
| 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 | 7.75% | 2,100 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.23% | 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 |