Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.540
-0.030 (-1.91%)
Mar 27, 2026, 2:43 PM EST
MGMNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -1.53% | 32,130 |
| Mar 26, 2026 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -7.65% | 224,826 |
| Mar 25, 2026 | 1.68 | 1.71 | 1.64 | 1.70 | 1.70 | 4.68% | 123,607 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.55 | 1.62 | 1.62 | 2.01% | 59,477 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.53 | 1.59 | 1.59 | 3.38% | 273,506 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.52 | 1.54 | 1.54 | -4.17% | 110,761 |
| Mar 19, 2026 | 1.63 | 1.65 | 1.52 | 1.61 | 1.61 | -5.36% | 304,668 |
| Mar 18, 2026 | 1.76 | 1.80 | 1.69 | 1.70 | 1.70 | -7.26% | 241,799 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -2.66% | 152,918 |
| Mar 16, 2026 | 1.98 | 2.00 | 1.87 | 1.88 | 1.88 | -3.04% | 99,628 |
| Mar 13, 2026 | 1.99 | 2.00 | 1.90 | 1.94 | 1.94 | -4.53% | 95,163 |
| Mar 12, 2026 | 2.04 | 2.04 | 1.97 | 2.03 | 2.03 | -1.45% | 205,557 |
| Mar 11, 2026 | 2.05 | 2.07 | 1.98 | 2.06 | 2.06 | 0.59% | 86,987 |
| Mar 10, 2026 | 2.03 | 2.14 | 2.03 | 2.05 | 2.05 | 2.50% | 199,224 |
| Mar 9, 2026 | 2.10 | 2.10 | 1.89 | 2.00 | 2.00 | -2.44% | 147,909 |
| Mar 6, 2026 | 1.98 | 2.14 | 1.98 | 2.05 | 2.05 | 2.96% | 190,020 |
| Mar 5, 2026 | 2.05 | 2.05 | 1.93 | 1.99 | 1.99 | -3.11% | 241,546 |
| Mar 4, 2026 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | 1.33% | 64,310 |
| Mar 3, 2026 | 2.13 | 2.13 | 1.95 | 2.03 | 2.03 | -6.28% | 140,056 |
| Mar 2, 2026 | 2.28 | 2.28 | 2.15 | 2.16 | 2.16 | -4.50% | 97,306 |
| Feb 27, 2026 | 2.34 | 2.34 | 2.19 | 2.27 | 2.27 | -3.25% | 103,779 |
| Feb 26, 2026 | 2.35 | 2.35 | 2.27 | 2.34 | 2.34 | 1.61% | 40,137 |
| Feb 25, 2026 | 2.25 | 2.31 | 2.25 | 2.31 | 2.30 | 4.49% | 67,324 |
| Feb 24, 2026 | 2.17 | 2.22 | 2.15 | 2.21 | 2.21 | 2.32% | 84,368 |
| Feb 23, 2026 | 2.16 | 2.21 | 2.11 | 2.16 | 2.16 | -0.83% | 82,673 |
| Feb 20, 2026 | 2.17 | 2.18 | 2.13 | 2.17 | 2.17 | 3.67% | 96,979 |
| Feb 19, 2026 | 2.09 | 2.13 | 2.01 | 2.10 | 2.10 | 0.33% | 111,513 |
| Feb 18, 2026 | 2.13 | 2.18 | 2.07 | 2.09 | 2.09 | -0.48% | 134,379 |
| Feb 17, 2026 | 2.23 | 2.23 | 2.07 | 2.10 | 2.10 | -6.50% | 182,556 |
| Feb 13, 2026 | 2.27 | 2.29 | 2.23 | 2.25 | 2.25 | -0.62% | 13,553 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.25 | 2.26 | 2.26 | -6.42% | 91,536 |
| Feb 11, 2026 | 2.19 | 2.67 | 2.19 | 2.42 | 2.42 | 12.85% | 74,812 |
| Feb 10, 2026 | 2.27 | 2.27 | 2.09 | 2.14 | 2.14 | -3.60% | 108,637 |
| Feb 9, 2026 | 2.27 | 2.27 | 2.19 | 2.22 | 2.22 | 1.98% | 94,548 |
| Feb 6, 2026 | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | 3.67% | 178,847 |
| Feb 5, 2026 | 2.46 | 2.46 | 2.07 | 2.10 | 2.10 | -17.52% | 450,499 |
| Feb 4, 2026 | 2.69 | 2.71 | 2.47 | 2.55 | 2.55 | -4.29% | 94,114 |
| Feb 3, 2026 | 2.49 | 2.81 | 2.49 | 2.66 | 2.66 | 8.66% | 150,208 |
| Feb 2, 2026 | 2.48 | 2.59 | 2.44 | 2.45 | 2.45 | -4.38% | 129,030 |
| Jan 30, 2026 | 2.60 | 2.69 | 2.51 | 2.56 | 2.56 | -5.60% | 250,218 |
| Jan 29, 2026 | 2.99 | 2.99 | 2.65 | 2.71 | 2.71 | -1.02% | 171,801 |
| Jan 28, 2026 | 2.86 | 2.86 | 2.73 | 2.74 | 2.74 | -2.14% | 90,005 |
| Jan 27, 2026 | 2.74 | 2.84 | 2.74 | 2.80 | 2.80 | 2.19% | 69,866 |
| Jan 26, 2026 | 2.82 | 2.91 | 2.68 | 2.74 | 2.74 | 3.63% | 125,414 |
| Jan 23, 2026 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 4.92% | 57,913 |
| Jan 22, 2026 | 2.47 | 2.56 | 2.44 | 2.52 | 2.52 | 2.86% | 76,008 |
| Jan 21, 2026 | 2.58 | 2.58 | 2.41 | 2.45 | 2.45 | -0.41% | 94,315 |
| Jan 20, 2026 | 2.46 | 2.50 | 2.41 | 2.46 | 2.46 | -1.24% | 130,226 |
| Jan 16, 2026 | 2.55 | 2.55 | 2.41 | 2.49 | 2.49 | -0.99% | 69,014 |
| Jan 15, 2026 | 2.50 | 2.67 | 2.42 | 2.52 | 2.52 | -4.33% | 448,555 |