Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.870
-0.010 (-0.53%)
Sep 18, 2025, 12:00 PM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | - | - | 4,300 |
| 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 |
| Aug 26, 2025 | 1.66 | 1.66 | 1.58 | 1.64 | 1.64 | -0.55% | 84,338 |
| Aug 25, 2025 | 1.41 | 1.65 | 1.41 | 1.65 | 1.65 | 18.88% | 333,769 |
| Aug 22, 2025 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | 3.35% | 63,866 |
| Aug 21, 2025 | 1.56 | 1.56 | 1.34 | 1.34 | 1.34 | -0.52% | 53,486 |
| Aug 20, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 6.55% | 191,409 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.02% | 51,483 |
| Aug 18, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 0.16% | 24,374 |
| Aug 15, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 14,939 |
| Aug 14, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.78% | 7,713 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -1.12% | 70,662 |
| Aug 12, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.08% | 24,354 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.08% | 79,714 |
| Aug 8, 2025 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 0.56% | 64,593 |
| Aug 7, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.89% | 74,808 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 134,608 |
| Aug 5, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -2.16% | 205,164 |
| Aug 4, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 6.39% | 18,766 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.19 | 1.22 | 1.22 | -1.13% | 86,632 |
| Jul 31, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | 0.98% | 30,035 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.23% | 102,419 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -4.35% | 82,717 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.84% | 114,010 |
| Jul 25, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | -0.07% | 86,926 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.22% | 108,699 |
| Jul 23, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 2.10% | 87,490 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.21% | 54,797 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 4.68% | 121,327 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 78,886 |
| Jul 17, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 29,105 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -3.49% | 160,063 |
| Jul 15, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -1.07% | 142,729 |
| Jul 14, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.53% | 96,529 |
| Jul 11, 2025 | 1.32 | 1.33 | 1.27 | 1.31 | 1.31 | -0.68% | 53,274 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 23,120 |