Skip to main content
logo
Magma Silver Corp. (MAGMF)
OTCMKTS · Delayed Price · Currency is USD
0.0951
+0.0025 (2.70%)
Sep 25, 2026, 3:46 PM EST

MAGMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20260.100.100.090.090.09-7.40%12,126
Sep 23, 20260.100.100.100.100.10-6.63%2,000
Sep 21, 20260.110.110.110.110.11-2.35%105,304
Sep 18, 20260.110.110.110.110.118.05%30,912
Sep 17, 20260.110.130.100.100.10-15.85%41,600
Sep 16, 20260.110.120.110.120.1212.00%629,297
Sep 15, 20260.110.120.090.110.1120.20%250,235
Sep 14, 20260.090.090.080.090.09-1.67%249,055
Sep 11, 20260.090.090.090.090.090.29%81,399
Sep 10, 20260.090.090.090.090.090.45%25,425
Sep 9, 20260.090.090.090.090.09-0.22%16,790
Sep 8, 20260.100.100.090.090.090.72%156,850
Sep 4, 20260.090.090.090.090.094.00%54,502
Sep 3, 20260.090.100.090.090.09-1.88%36,520
Sep 2, 20260.090.090.090.090.09-2.00%1,508
Sep 1, 20260.090.090.090.090.09-1.10%28,000
Aug 31, 20260.090.090.090.090.09-5.50%600
Aug 28, 20260.100.100.090.100.10-1.33%37,324
Aug 27, 20260.090.100.090.100.109.66%13,212
Aug 26, 20260.090.090.090.090.09-4.15%15,845
Aug 25, 20260.100.100.090.090.09-0.91%41,594
Aug 24, 20260.110.110.090.090.09-6.30%20,211
Aug 21, 20260.110.110.090.100.10-7.30%171,680
Aug 20, 20260.110.110.110.110.113.43%26,975
Aug 19, 20260.100.110.100.100.10-0.67%237,212
Aug 17, 20260.110.110.100.110.11-0.85%12,246
Aug 14, 20260.090.110.090.110.112.55%17,400
Aug 13, 20260.100.100.100.100.100.21%1,900
Aug 12, 20260.110.110.090.100.102.49%48,910
Aug 11, 20260.100.100.100.100.106.63%20,500
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