Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.490
+0.025 (1.69%)
At close: Jun 12, 2026
MGMNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | - | 62,358 |
| May 28, 2026 | 1.67 | 1.70 | 1.63 | 1.67 | 1.67 | -3.36% | 236,671 |
| May 27, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | -0.12% | 134,705 |
| May 26, 2026 | 1.75 | 1.79 | 1.70 | 1.73 | 1.73 | 1.76% | 70,193 |
| May 22, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 298,310 |
| May 21, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -1.74% | 230,342 |
| May 20, 2026 | 1.66 | 1.78 | 1.66 | 1.72 | 1.72 | 5.39% | 31,346 |
| May 19, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -8.31% | 115,260 |
| May 18, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | - | 22,175 |
| May 15, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -5.42% | 86,359 |
| May 14, 2026 | 1.91 | 1.95 | 1.85 | 1.88 | 1.88 | -1.93% | 146,363 |
| May 13, 2026 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | 0.21% | 106,701 |
| May 12, 2026 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 3.51% | 83,710 |
| May 11, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 6.20% | 52,105 |
| May 8, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 4.31% | 139,199 |
| May 7, 2026 | 1.83 | 1.83 | 1.66 | 1.67 | 1.67 | -6.70% | 143,266 |
| May 6, 2026 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 9.38% | 66,013 |
| May 5, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | 0.40% | 58,185 |
| May 4, 2026 | 1.68 | 1.71 | 1.60 | 1.63 | 1.63 | -0.61% | 55,278 |
| May 1, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 90,336 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | 0.61% | 71,545 |
| Apr 29, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -5.71% | 224,225 |
| Apr 28, 2026 | 1.75 | 1.81 | 1.72 | 1.75 | 1.75 | - | 106,796 |
| Apr 27, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | 1.74% | 74,117 |
| Apr 24, 2026 | 1.66 | 1.74 | 1.63 | 1.72 | 1.72 | 3.61% | 112,576 |
| Apr 23, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -5.98% | 214,080 |
| Apr 22, 2026 | 2.09 | 2.09 | 1.71 | 1.77 | 1.77 | 3.25% | 112,704 |
| Apr 21, 2026 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 96,751 |
| Apr 20, 2026 | 1.93 | 1.93 | 1.73 | 1.73 | 1.73 | -3.38% | 271,486 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -3.73% | 113,900 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.50% | 122,582 |
| Apr 15, 2026 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -0.56% | 380,050 |
| Apr 14, 2026 | 1.79 | 1.94 | 1.79 | 1.88 | 1.88 | 8.05% | 401,063 |
| Apr 13, 2026 | 1.62 | 1.74 | 1.56 | 1.74 | 1.74 | 7.54% | 261,406 |
| Apr 10, 2026 | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | 4.83% | 109,682 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.63% | 101,517 |
| Apr 8, 2026 | 1.53 | 1.64 | 1.53 | 1.57 | 1.57 | 4.91% | 59,949 |
| Apr 7, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -2.89% | 58,973 |
| Apr 6, 2026 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -1.28% | 142,512 |
| Apr 2, 2026 | 1.61 | 1.62 | 1.50 | 1.56 | 1.56 | -3.70% | 150,547 |