Magna Mining Inc. (MGMNF)
OTCMKTS
· Delayed Price · Currency is USD
1.090
+0.020 (1.87%)
Apr 24, 2025, 1:13 PM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.75% | 9,322 |
| Apr 22, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 2.23% | 34,543 |
| Apr 21, 2025 | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | 0.10% | 52,238 |
| Apr 17, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -1.06% | 19,851 |
| Apr 16, 2025 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -2.80% | 46,731 |
| Apr 15, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 15,694 |
| Apr 14, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 62,578 |
| Apr 11, 2025 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 8.51% | 45,453 |
| Apr 10, 2025 | 0.97 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 83,420 |
| Apr 9, 2025 | 0.90 | 1.03 | 0.89 | 1.01 | 1.01 | 16.09% | 261,770 |
| Apr 8, 2025 | 0.95 | 0.96 | 0.86 | 0.87 | 0.87 | -5.43% | 46,031 |
| Apr 7, 2025 | 0.90 | 1.05 | 0.82 | 0.92 | 0.92 | -1.08% | 426,945 |
| Apr 4, 2025 | 1.05 | 1.05 | 0.89 | 0.93 | 0.93 | -12.02% | 137,975 |
| Apr 3, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -3.91% | 70,335 |
| Apr 2, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 75,281 |
| Apr 1, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.37% | 66,227 |
| Mar 31, 2025 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | -1.17% | 80,094 |
| Mar 28, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -7.75% | 16,326 |
| Mar 27, 2025 | 1.18 | 1.21 | 1.14 | 1.20 | 1.20 | 0.84% | 94,012 |
| Mar 26, 2025 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -3.33% | 35,145 |
| Mar 25, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | 0.08% | 162,320 |
| Mar 24, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 2.07% | 191,107 |
| Mar 21, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -3.14% | 71,347 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 2.22% | 36,839 |
| Mar 19, 2025 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -1.06% | 21,244 |
| Mar 18, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 4.77% | 51,905 |
| Mar 17, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 2.98% | 74,952 |
| Mar 14, 2025 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 39,314 |
| Mar 13, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.09% | 7,000 |
| Mar 12, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 7.45% | 12,250 |
| Mar 11, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.29% | 18,962 |
| Mar 10, 2025 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -5.56% | 54,661 |
| Mar 7, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.67% | 38,126 |
| Mar 6, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | - | 49,000 |
| Mar 5, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 3.75% | 8,475 |
| Mar 4, 2025 | 1.05 | 1.05 | 0.95 | 1.04 | 1.04 | -5.36% | 118,828 |
| Mar 3, 2025 | 1.19 | 1.21 | 1.10 | 1.10 | 1.10 | -5.50% | 48,270 |
| Feb 28, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 4.21% | 8,789 |
| Feb 27, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -1.15% | 44,044 |
| Feb 26, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.18% | 21,300 |
| Feb 25, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -3.75% | 55,575 |
| Feb 24, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -2.33% | 41,767 |
| Feb 21, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 15,013 |
| Feb 20, 2025 | 1.22 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 67,949 |
| Feb 19, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.42% | 62,275 |
| Feb 18, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | 1.88% | 132,597 |
| Feb 14, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -5.40% | 137,607 |
| Feb 13, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 64,323 |
| Feb 12, 2025 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.42% | 33,390 |
| Feb 11, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | -1.64% | 111,495 |