Skip to main content
logo
Magma Silver Corp. (MAGMF)
OTCMKTS · Delayed Price · Currency is USD
0.0943
+0.0057 (6.43%)
Aug 10, 2026, 4:00 PM EST

MAGMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.100.100.100.10-0.74%7,000
Aug 10, 20260.090.100.090.090.096.43%130,500
Aug 7, 20260.080.090.080.090.098.58%17,245
Aug 6, 20260.080.080.070.080.0810.84%60,035
Aug 5, 20260.080.080.070.070.07-6.16%67,504
Aug 4, 20260.090.090.070.080.08-15.01%54,956
Aug 3, 20260.090.090.090.090.0918.71%563
Jul 31, 20260.080.080.080.080.083.67%802
Jul 30, 20260.080.080.080.080.08-3.67%117,161
Jul 29, 20260.080.080.080.080.08-2.06%5,000
Jul 28, 20260.080.080.080.080.08-5.24%159,390
Jul 27, 20260.090.090.080.080.08-3.51%10,000
Jul 24, 20260.090.090.090.090.09-2.79%21,510
Jul 23, 20260.090.090.090.090.09-3.19%54,100
Jul 22, 20260.080.090.080.090.09-6.63%34,750
Jul 21, 20260.080.100.080.100.1016.42%32,686
Jul 20, 20260.080.090.080.090.09-9.49%36,908
Jul 17, 20260.110.110.080.090.09-0.09%151,090
Jul 16, 20260.090.100.080.090.0913.66%242,876
Jul 15, 20260.090.090.080.080.08-9.72%66,234
Jul 14, 20260.090.100.090.090.09-7.85%58,500
Jul 13, 20260.100.110.090.100.104.58%40,888
Jul 10, 20260.110.110.100.100.10-1.48%26,460
Jul 9, 20260.110.120.090.100.10-2.94%112,500
Jul 8, 20260.100.110.090.100.103.69%132,000
Jul 7, 20260.110.110.090.100.104.20%71,000
Jul 6, 20260.120.120.090.090.09-14.26%49,077
Jul 2, 20260.110.110.110.110.113.72%5,325
Jul 1, 20260.090.110.090.100.106.81%28,700
Jun 30, 20260.090.100.090.100.104.23%1,100
Jun 29, 20260.120.120.090.090.09-9.35%108,006
Jun 26, 20260.100.110.100.100.100.99%21,100
Jun 25, 20260.100.110.090.100.109.26%19,344
Jun 24, 20260.090.110.080.090.09-3.83%289,878
Jun 23, 20260.090.100.090.100.10-7.38%54,805
Jun 22, 20260.110.110.100.100.10-6.62%5,460
Jun 18, 20260.100.110.100.110.11-6.92%6,541
Jun 17, 20260.130.130.120.120.12-3.65%7,859
Jun 16, 20260.120.120.120.120.12-1.93%22,088
Jun 15, 20260.140.140.130.130.135.83%7,610
Jun 12, 20260.110.120.110.120.128.50%57,054
Jun 11, 20260.100.110.100.110.117.38%13,000
Jun 10, 20260.110.120.100.100.10-5.03%82,478
Jun 8, 20260.110.110.110.110.1116.09%39,247
Jun 5, 20260.120.120.090.090.09-21.16%156,120
Jun 4, 20260.120.120.120.120.12-0.17%17,020
Jun 3, 20260.120.120.120.120.12-13.58%500
Jun 1, 20260.130.140.130.140.143.82%5,750
May 29, 20260.130.140.130.130.132.64%120,807
May 28, 20260.130.130.130.130.130.99%21,050