Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.930
0.00 (0.00%)
Aug 11, 2026, 9:45 AM EST
MGMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -3.11% | 50,358 |
| Aug 10, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 1.05% | 102,687 |
| Aug 7, 2026 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 3.69% | 63,480 |
| Aug 6, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | 1.77% | 56,508 |
| Aug 5, 2026 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 5.79% | 76,607 |
| Aug 4, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 8.43% | 173,175 |
| Aug 3, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 0.51% | 49,974 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -2.48% | 180,834 |
| Jul 30, 2026 | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | 3.21% | 61,256 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 35,862 |
| Jul 28, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.85% | 34,264 |
| Jul 27, 2026 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 2.40% | 29,113 |
| Jul 24, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -1.19% | 44,082 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -4.13% | 70,624 |
| Jul 22, 2026 | 1.66 | 1.71 | 1.64 | 1.67 | 1.67 | 2.39% | 82,284 |
| Jul 21, 2026 | 1.68 | 1.71 | 1.57 | 1.63 | 1.63 | 1.94% | 101,739 |
| Jul 20, 2026 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 69,073 |
| Jul 17, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | -0.41% | 198,765 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -2.97% | 123,411 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -2.10% | 27,834 |
| Jul 14, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 5.03% | 80,773 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.58 | 1.59 | 1.59 | -6.58% | 68,761 |
| Jul 10, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 0.71% | 50,463 |
| Jul 9, 2026 | 1.80 | 1.82 | 1.69 | 1.69 | 1.69 | -2.76% | 266,245 |
| Jul 8, 2026 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 3.24% | 64,053 |
| Jul 7, 2026 | 1.86 | 1.91 | 1.68 | 1.68 | 1.68 | -8.01% | 168,911 |
| Jul 6, 2026 | 1.77 | 1.84 | 1.58 | 1.83 | 1.83 | 15.82% | 120,497 |
| Jul 2, 2026 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | 5.76% | 24,750 |
| Jul 1, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | 0.91% | 9,085 |
| Jun 30, 2026 | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | 0.86% | 106,991 |
| Jun 29, 2026 | 1.49 | 1.51 | 1.43 | 1.47 | 1.47 | 0.51% | 64,784 |
| Jun 26, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 71,481 |
| Jun 25, 2026 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.03% | 37,013 |
| Jun 24, 2026 | 1.50 | 1.53 | 1.46 | 1.47 | 1.47 | -2.95% | 130,397 |
| Jun 23, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.53% | 32,602 |
| Jun 22, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | 0.99% | 179,593 |
| Jun 18, 2026 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | -1.31% | 130,859 |
| Jun 17, 2026 | 1.58 | 1.65 | 1.57 | 1.57 | 1.57 | -2.11% | 71,358 |
| Jun 16, 2026 | 1.52 | 1.61 | 1.50 | 1.61 | 1.60 | 6.97% | 106,465 |
| Jun 15, 2026 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | 0.67% | 39,351 |
| Jun 12, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 1.69% | 79,878 |
| Jun 11, 2026 | 1.44 | 1.47 | 1.38 | 1.47 | 1.47 | 3.63% | 181,597 |
| Jun 10, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.79% | 60,707 |
| Jun 9, 2026 | 1.39 | 1.46 | 1.35 | 1.43 | 1.43 | -2.64% | 157,812 |
| Jun 8, 2026 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -1.08% | 165,701 |
| Jun 5, 2026 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -8.68% | 280,900 |
| Jun 4, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 1.29% | 31,546 |
| Jun 3, 2026 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -5.36% | 111,467 |
| Jun 2, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 2.21% | 69,054 |
| Jun 1, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -0.96% | 129,528 |