Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.642
-0.014 (-0.85%)
Nov 6, 2025, 3:35 PM EST
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | -2.87% | 204,352 |
| Nov 4, 2025 | 1.75 | 1.79 | 1.69 | 1.71 | 1.71 | -5.70% | 109,431 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.89% | 66,540 |
| Oct 31, 2025 | 1.99 | 1.99 | 1.85 | 1.90 | 1.90 | 2.87% | 79,310 |
| Oct 30, 2025 | 1.79 | 1.89 | 1.79 | 1.85 | 1.85 | 0.98% | 38,503 |
| Oct 29, 2025 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 1.67% | 164,960 |
| Oct 28, 2025 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | 1.12% | 73,745 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.73 | 1.78 | 1.78 | -3.00% | 156,908 |
| Oct 24, 2025 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.29% | 113,033 |
| Oct 23, 2025 | 2.02 | 2.02 | 1.85 | 1.88 | 1.88 | -5.15% | 122,948 |
| Oct 22, 2025 | 1.92 | 2.01 | 1.89 | 1.98 | 1.98 | - | 147,778 |
| Oct 21, 2025 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | -9.17% | 151,826 |
| Oct 20, 2025 | 2.10 | 2.20 | 2.09 | 2.18 | 2.18 | 4.81% | 88,352 |
| Oct 17, 2025 | 2.23 | 2.23 | 2.03 | 2.08 | 2.08 | -6.73% | 234,692 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.20 | 2.23 | 2.23 | -1.11% | 860,350 |
| Oct 15, 2025 | 2.34 | 2.36 | 2.23 | 2.26 | 2.26 | -1.31% | 56,240 |
| Oct 14, 2025 | 2.15 | 2.32 | 2.14 | 2.29 | 2.29 | 6.78% | 149,070 |
| Oct 13, 2025 | 2.23 | 2.25 | 1.92 | 2.14 | 2.14 | 1.47% | 36,305 |
| Oct 10, 2025 | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | 0.67% | 95,116 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.03 | 2.10 | 2.10 | 0.38% | 181,362 |
| Oct 8, 2025 | 1.81 | 2.10 | 1.81 | 2.09 | 2.09 | 10.13% | 252,844 |
| Oct 7, 2025 | 1.89 | 1.94 | 1.87 | 1.90 | 1.90 | 1.12% | 214,672 |
| Oct 6, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 0.21% | 34,504 |
| Oct 3, 2025 | 1.97 | 1.97 | 1.86 | 1.87 | 1.87 | -4.98% | 92,454 |
| Oct 2, 2025 | 2.03 | 2.03 | 1.94 | 1.97 | 1.97 | -1.11% | 93,727 |
| Oct 1, 2025 | 1.88 | 2.00 | 1.80 | 1.99 | 1.99 | 4.68% | 155,086 |
| Sep 30, 2025 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | -1.81% | 109,011 |
| Sep 29, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.33% | 91,140 |
| Sep 26, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.36% | 10,111 |
| Sep 25, 2025 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -2.35% | 33,270 |
| Sep 24, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 1.62% | 71,548 |
| Sep 23, 2025 | 1.97 | 2.01 | 1.96 | 1.97 | 1.97 | 0.31% | 95,640 |
| Sep 22, 2025 | 1.94 | 2.01 | 1.94 | 1.96 | 1.96 | 0.20% | 78,652 |
| Sep 19, 2025 | 1.87 | 1.98 | 1.85 | 1.96 | 1.96 | 4.37% | 43,833 |
| Sep 18, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | -0.11% | 28,765 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -3.09% | 41,912 |
| Sep 16, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -1.02% | 99,626 |
| Sep 15, 2025 | 1.97 | 2.01 | 1.95 | 1.96 | 1.96 | -2.49% | 55,013 |
| Sep 12, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -1.37% | 105,726 |
| Sep 11, 2025 | 2.08 | 2.12 | 1.98 | 2.04 | 2.04 | 4.41% | 99,824 |
| Sep 10, 2025 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 5.06% | 56,584 |
| Sep 9, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.11% | 39,007 |
| Sep 8, 2025 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -1.80% | 118,699 |
| Sep 5, 2025 | 1.80 | 1.92 | 1.79 | 1.89 | 1.89 | -1.81% | 89,791 |
| Sep 4, 2025 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 0.57% | 92,176 |
| Sep 3, 2025 | 1.88 | 1.95 | 1.87 | 1.92 | 1.92 | 4.58% | 105,526 |
| Sep 2, 2025 | 1.77 | 1.88 | 1.77 | 1.83 | 1.83 | 3.62% | 86,545 |
| Aug 29, 2025 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -1.01% | 84,630 |
| Aug 28, 2025 | 1.68 | 1.79 | 1.67 | 1.79 | 1.79 | 7.91% | 168,989 |
| Aug 27, 2025 | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | 0.98% | 79,256 |