Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
2.380
-0.070 (-2.86%)
Jan 8, 2026, 4:00 PM EST
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.10 | 3.10 | 2.36 | 2.41 | 2.41 | -1.63% | 31,443 |
| Jan 7, 2026 | 2.49 | 2.49 | 2.40 | 2.45 | 2.45 | -1.05% | 33,544 |
| Jan 6, 2026 | 2.35 | 2.52 | 2.35 | 2.48 | 2.48 | 6.72% | 197,878 |
| Jan 5, 2026 | 2.20 | 2.34 | 2.17 | 2.32 | 2.32 | 6.62% | 174,338 |
| Jan 2, 2026 | 2.12 | 2.25 | 2.12 | 2.18 | 2.18 | 2.45% | 120,425 |
| Dec 31, 2025 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | -4.11% | 152,645 |
| Dec 30, 2025 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 4.09% | 200,616 |
| Dec 29, 2025 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -8.67% | 189,266 |
| Dec 26, 2025 | 2.20 | 2.39 | 2.11 | 2.33 | 2.33 | 7.57% | 60,171 |
| Dec 24, 2025 | 2.05 | 2.19 | 2.05 | 2.17 | 2.17 | 1.12% | 18,223 |
| Dec 23, 2025 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 3.88% | 55,015 |
| Dec 22, 2025 | 2.10 | 2.20 | 2.06 | 2.06 | 2.06 | -0.87% | 95,606 |
| Dec 19, 2025 | 2.01 | 2.09 | 2.00 | 2.08 | 2.08 | 3.43% | 114,685 |
| Dec 18, 2025 | 1.95 | 2.04 | 1.93 | 2.01 | 2.01 | 4.74% | 116,909 |
| Dec 17, 2025 | 1.86 | 1.93 | 1.81 | 1.92 | 1.92 | 4.35% | 65,101 |
| Dec 16, 2025 | 1.90 | 1.93 | 1.84 | 1.84 | 1.84 | -2.13% | 119,498 |
| Dec 15, 2025 | 1.89 | 1.93 | 1.85 | 1.88 | 1.88 | -0.21% | 98,951 |
| Dec 12, 2025 | 1.95 | 2.00 | 1.86 | 1.88 | 1.88 | -3.93% | 185,316 |
| Dec 11, 2025 | 1.94 | 1.99 | 1.87 | 1.96 | 1.96 | 1.76% | 198,243 |
| Dec 10, 2025 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | -1.18% | 148,581 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.66% | 96,664 |
| Dec 8, 2025 | 1.98 | 2.06 | 1.95 | 1.96 | 1.96 | -3.59% | 109,885 |
| Dec 5, 2025 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -2.26% | 190,765 |
| Dec 4, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -3.12% | 57,118 |
| Dec 3, 2025 | 2.05 | 2.15 | 2.01 | 2.15 | 2.15 | 8.04% | 140,358 |
| Dec 2, 2025 | 1.98 | 2.03 | 1.93 | 1.99 | 1.99 | 1.48% | 83,205 |
| Dec 1, 2025 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | 0.05% | 120,803 |
| Nov 28, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.24% | 74,306 |
| Nov 26, 2025 | 1.85 | 1.95 | 1.83 | 1.94 | 1.94 | 1.89% | 241,765 |
| Nov 25, 2025 | 1.83 | 1.91 | 1.82 | 1.90 | 1.90 | 4.45% | 92,535 |
| Nov 24, 2025 | 1.79 | 1.82 | 1.70 | 1.82 | 1.82 | 2.25% | 87,801 |
| Nov 21, 2025 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | 1.66% | 100,280 |
| Nov 20, 2025 | 1.88 | 1.89 | 1.74 | 1.75 | 1.75 | -6.02% | 227,447 |
| Nov 19, 2025 | 1.86 | 1.92 | 1.82 | 1.86 | 1.86 | 0.11% | 158,697 |
| Nov 18, 2025 | 1.83 | 1.94 | 1.71 | 1.86 | 1.86 | 7.76% | 464,167 |
| Nov 17, 2025 | 1.75 | 1.86 | 1.72 | 1.73 | 1.73 | 0.64% | 164,826 |
| Nov 14, 2025 | 1.67 | 1.74 | 1.67 | 1.72 | 1.71 | 0.29% | 49,581 |
| Nov 13, 2025 | 1.77 | 1.87 | 1.71 | 1.71 | 1.71 | -7.57% | 102,906 |
| Nov 12, 2025 | 1.79 | 1.87 | 1.78 | 1.85 | 1.85 | 2.89% | 97,424 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -0.11% | 70,642 |
| Nov 10, 2025 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 6.82% | 94,656 |
| Nov 7, 2025 | 1.62 | 1.71 | 1.60 | 1.69 | 1.69 | 2.25% | 31,285 |
| Nov 6, 2025 | 1.66 | 1.67 | 1.57 | 1.65 | 1.65 | -0.48% | 67,804 |
| Nov 5, 2025 | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | -2.87% | 215,352 |
| 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 |