Magna Mining Inc. (MGMNF)
OTCMKTS
· Delayed Price · Currency is USD
0.975
-0.015 (-1.50%)
Dec 24, 2024, 4:00 PM EST
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.50% | 8,306 |
| Dec 23, 2024 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 1.51% | 19,503 |
| Dec 20, 2024 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -1.49% | 18,673 |
| Dec 19, 2024 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | 1.18% | 49,124 |
| Dec 18, 2024 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | 0.88% | 84,132 |
| Dec 17, 2024 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 0.78% | 37,038 |
| Dec 16, 2024 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | 1.25% | 58,827 |
| Dec 13, 2024 | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | -4.94% | 103,441 |
| Dec 12, 2024 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -3.19% | 58,536 |
| Dec 11, 2024 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -4.35% | 21,928 |
| Dec 10, 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 20,047 |
| Dec 9, 2024 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 38,292 |
| Dec 6, 2024 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 18,652 |
| Dec 5, 2024 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.27% | 14,991 |
| Dec 4, 2024 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 0.42% | 44,593 |
| Dec 3, 2024 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 11.32% | 131,941 |
| Dec 2, 2024 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 3.41% | 97,156 |
| Nov 29, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.49% | 49,334 |
| Nov 27, 2024 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 34,885 |
| Nov 26, 2024 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 17,721 |
| Nov 25, 2024 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 30,545 |
| Nov 22, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.26% | 5,621 |
| Nov 21, 2024 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -2.91% | 23,185 |
| Nov 20, 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.38% | 11,835 |
| Nov 19, 2024 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.21% | 25,001 |
| Nov 18, 2024 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | 1.06% | 20,266 |
| Nov 15, 2024 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.25% | 19,463 |
| Nov 14, 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.51% | 40,203 |
| Nov 13, 2024 | 1.00 | 1.07 | 0.97 | 1.03 | 1.03 | 1.89% | 61,303 |
| Nov 12, 2024 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -5.62% | 93,431 |
| Nov 11, 2024 | 1.10 | 1.14 | 1.05 | 1.07 | 1.07 | 1.62% | 241,317 |
| Nov 8, 2024 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 7.20% | 97,274 |
| Nov 7, 2024 | 0.87 | 1.00 | 0.87 | 0.98 | 0.98 | 14.03% | 146,935 |
| Nov 6, 2024 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | -2.95% | 78,043 |
| Nov 5, 2024 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 5.47% | 28,812 |
| Nov 4, 2024 | 0.86 | 0.89 | 0.83 | 0.84 | 0.84 | 0.97% | 60,340 |
| Nov 1, 2024 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 1.38% | 11,353 |
| Oct 31, 2024 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 0.88% | 81,241 |
| Oct 30, 2024 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 19,610 |
| Oct 29, 2024 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.75% | 1,107 |
| Oct 28, 2024 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | 1.75% | 21,510 |
| Oct 25, 2024 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | -0.46% | 76,254 |
| Oct 24, 2024 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.78% | 14,725 |
| Oct 23, 2024 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -1.64% | 48,751 |
| Oct 22, 2024 | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | 1.10% | 52,756 |
| Oct 21, 2024 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -1.64% | 88,144 |
| Oct 18, 2024 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.70% | 17,065 |
| Oct 17, 2024 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -4.93% | 30,108 |
| Oct 16, 2024 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | -0.19% | 24,255 |
| Oct 15, 2024 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -5.15% | 35,306 |
| Oct 14, 2024 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | 4.08% | 10,584 |
| Oct 11, 2024 | 0.81 | 0.91 | 0.81 | 0.91 | 0.91 | 9.25% | 46,158 |
| Oct 10, 2024 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.21% | 72,110 |
| Oct 9, 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.54% | 4,898 |
| Oct 8, 2024 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -2.28% | 23,083 |
| Oct 7, 2024 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.04% | 12,583 |
| Oct 4, 2024 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 1.82% | 52,002 |
| Oct 3, 2024 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.18% | 46,042 |
| Oct 2, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -4.69% | 30,623 |
| Oct 1, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.08% | 36,022 |
| Sep 30, 2024 | 0.99 | 0.99 | 0.89 | 0.91 | 0.91 | -4.57% | 16,377 |
| Sep 27, 2024 | 0.97 | 1.00 | 0.91 | 0.95 | 0.95 | 2.48% | 35,250 |
| Sep 26, 2024 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -2.64% | 29,405 |
| Sep 25, 2024 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.38% | 19,935 |
| Sep 24, 2024 | 0.96 | 1.00 | 0.93 | 0.97 | 0.97 | 3.37% | 48,223 |
| Sep 23, 2024 | 0.97 | 0.98 | 0.89 | 0.94 | 0.94 | -2.94% | 30,807 |
| Sep 20, 2024 | 0.93 | 0.98 | 0.91 | 0.97 | 0.97 | 7.43% | 47,017 |
| Sep 19, 2024 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 5.46% | 28,928 |
| Sep 18, 2024 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -0.19% | 53,949 |
| Sep 17, 2024 | 0.87 | 0.90 | 0.82 | 0.86 | 0.86 | 0.59% | 148,848 |
| Sep 16, 2024 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -2.30% | 59,644 |
| Sep 13, 2024 | 0.81 | 0.95 | 0.81 | 0.87 | 0.87 | 12.99% | 105,339 |
| Sep 12, 2024 | 0.63 | 0.85 | 0.63 | 0.77 | 0.77 | 26.23% | 195,467 |
| Sep 11, 2024 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 7.02% | 34,017 |
| Sep 10, 2024 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -2.59% | 30,020 |
| Sep 9, 2024 | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | 3.93% | 8,060 |
| Sep 6, 2024 | 0.61 | 0.62 | 0.56 | 0.56 | 0.56 | -4.72% | 36,018 |
| Sep 5, 2024 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -2.59% | 24,347 |
| Sep 4, 2024 | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | 1.10% | 43,688 |
| Sep 3, 2024 | 0.59 | 0.64 | 0.59 | 0.60 | 0.60 | 0.84% | 21,817 |
| Aug 30, 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.65% | 15,584 |
| Aug 29, 2024 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.82% | 6,437 |
| Aug 28, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.27% | 37,000 |
| Aug 27, 2024 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 21.86% | 11,793 |
| Aug 26, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.27% | 10,089 |
| Aug 23, 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | 6.26% | 3,163 |
| Aug 22, 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 4.13% | 3,352 |
| Aug 21, 2024 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -5.27% | 8,028 |
| Aug 20, 2024 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 3.41% | 6,347 |
| Aug 19, 2024 | 0.50 | 0.52 | 0.48 | 0.52 | 0.52 | 3.04% | 8,579 |
| Aug 16, 2024 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | -4.07% | 7,790 |
| Aug 15, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.16% | 2,850 |
| Aug 14, 2024 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 3.20% | 3,340 |
| Aug 13, 2024 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 4.15% | 600 |
| Aug 12, 2024 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -4.98% | 20,606 |
| Aug 9, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4,035 |
| Aug 8, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.64% | 8,500 |
| Aug 7, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 3.93% | 32,600 |
| Aug 6, 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -9.40% | 10,280 |
| Aug 5, 2024 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 3.85% | 6,605 |