Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
At close: Sep 3, 2026
Magellan Copper and Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 48.89% | 8,800 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 5,999 |
| Sep 2, 2026 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -18.18% | 40,500 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.90% | 10,000 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 43.74% | 100 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.78% | 1,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.10 | 0.10 | 0.10 | -41.38% | 37,150 |
| Aug 26, 2026 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 9.09% | 10,050 |
| Aug 21, 2026 | 0.13 | 0.18 | 0.13 | 0.16 | 0.16 | - | 9,160 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.33% | 500 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.85% | 150 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -0.84% | 42,846 |
| Aug 14, 2026 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 27.47% | 76,104 |
| Aug 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -9.00% | 771 |
| Aug 12, 2026 | 0.07 | 0.15 | 0.06 | 0.15 | 0.15 | 123.88% | 73,729 |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 48.56% | 200 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -27.06% | 2,000 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -10.39% | 21,300 |
| Aug 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.09% | 200 |
| Aug 5, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -5.74% | 11,200 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 41.25% | 14,490 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -29.10% | 169,536 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | -1.57% | 77,006 |
| Jul 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.48% | 102,647 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.15% | 5,000 |
| Jul 14, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -22.33% | 122,650 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -33.33% | 61,666 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.45% | 227 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.71% | 205 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 40.00% | 21,600 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 47,456 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 26.25% | 18,526 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.79% | 2,500 |
| 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 |