Magna Mining Inc. (MGMNF)
OTCMKTS
· Delayed Price · Currency is USD
1.371
+0.021 (1.56%)
Jul 3, 2025, 12:56 PM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 1.56% | 55,925 |
| Jul 2, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 1.35 | 3.05% | 41,610 |
| Jul 1, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | 3.15% | 17,455 |
| Jun 30, 2025 | 1.28 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 42,516 |
| Jun 27, 2025 | 1.31 | 1.33 | 1.26 | 1.28 | 1.28 | -2.74% | 89,480 |
| Jun 26, 2025 | 1.22 | 1.33 | 1.21 | 1.32 | 1.32 | 9.67% | 44,663 |
| Jun 25, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.96% | 40,579 |
| Jun 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.08% | 9,237 |
| Jun 23, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -3.85% | 8,624 |
| Jun 20, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 14,830 |
| Jun 18, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.00% | 25,010 |
| Jun 17, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | -0.53% | 52,910 |
| Jun 16, 2025 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | -0.61% | 38,737 |
| Jun 13, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -2.37% | 61,305 |
| Jun 12, 2025 | 1.46 | 1.46 | 1.33 | 1.35 | 1.35 | 0.90% | 56,617 |
| Jun 11, 2025 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -2.83% | 64,195 |
| Jun 10, 2025 | 1.28 | 1.38 | 1.25 | 1.38 | 1.38 | 9.03% | 125,650 |
| Jun 9, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 4.99% | 29,853 |
| Jun 6, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.33% | 13,652 |
| Jun 5, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 4.05% | 45,626 |
| Jun 4, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.05% | 46,908 |
| Jun 3, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.87% | 52,105 |
| Jun 2, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | -0.36% | 234,179 |
| May 30, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -4.76% | 147,721 |
| May 29, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.51% | 63,878 |
| May 28, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | 1.21% | 57,265 |
| May 27, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 4.14% | 58,714 |
| May 23, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.40% | 40,365 |
| May 22, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.73% | 24,169 |
| May 21, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 58,162 |
| May 20, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.66% | 48,030 |
| May 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 1.59% | 4,215 |
| May 16, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.27% | 66,663 |
| May 15, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.69% | 22,180 |
| May 14, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.52% | 80,620 |
| May 13, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 56,370 |
| May 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 23,120 |
| May 9, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -2.35% | 58,523 |
| May 8, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -0.47% | 93,208 |
| May 7, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 109,114 |
| May 6, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.20% | 48,469 |
| May 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.65% | 30,560 |
| May 2, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 47,338 |
| May 1, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 6,437 |
| Apr 30, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.30% | 101,069 |
| Apr 29, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.51% | 17,875 |
| Apr 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | 808 |
| Apr 25, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.29% | 65,844 |
| Apr 24, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.73% | 20,409 |
| Apr 23, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.75% | 9,322 |