Magma Silver Corp. (MAGMF)
OTCMKTS · Delayed Price · Currency is USD
0.1025
+0.0010 (0.99%)
At close: Jun 26, 2026
MAGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.99% | 21,100 |
| Jun 25, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 9.26% | 19,344 |
| Jun 24, 2026 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | -3.83% | 289,878 |
| Jun 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -7.38% | 54,805 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.62% | 5,460 |
| Jun 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -6.92% | 6,541 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.65% | 7,859 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.93% | 22,088 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 5.83% | 7,610 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.50% | 57,054 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.38% | 13,000 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -5.03% | 82,478 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.09% | 39,247 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -21.16% | 156,120 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 17,020 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.58% | 500 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 5,750 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.64% | 120,807 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.99% | 21,050 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.39% | 1,376 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.99% | 41,780 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.27% | 34,000 |
| May 21, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.56% | 97,052 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.60% | 24,796 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.12% | 134,373 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 6.98% | 35,010 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.91% | 64,500 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.82% | 21,639 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.46% | 82,112 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.20% | 43,070 |
| May 11, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 1.95% | 91,400 |
| May 8, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 3.75% | 7,936 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.61% | 69,274 |
| May 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 6.91% | 16,975 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.51% | 10,593 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.49% | 22,738 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.19% | 104,494 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.49% | 13,832 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.27% | 70,668 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 200,438 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 104,288 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 126,411 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 221,500 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -6.34% | 315,996 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.44% | 98,511 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 0.82% | 174,358 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.76% | 80,785 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 4.71% | 211,129 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.02% | 31,915 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.22% | 62,541 |