Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.498
+0.128 (9.34%)
At close: Nov 9, 2026
MGMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 9.34% | 67,328 |
| Nov 6, 2026 | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | 3.79% | 82,086 |
| Nov 5, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -6.71% | 181,009 |
| Nov 4, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 5.60% | 54,740 |
| Nov 3, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 72,587 |
| Nov 2, 2026 | 1.40 | 1.43 | 1.34 | 1.35 | 1.35 | -2.22% | 98,630 |
| Oct 30, 2026 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | -5.48% | 159,434 |
| Oct 29, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | -0.26% | 58,792 |
| Oct 28, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -1.71% | 40,121 |
| Oct 27, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 43,073 |
| Oct 26, 2026 | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | 4.03% | 54,758 |
| Oct 23, 2026 | 1.37 | 1.41 | 1.31 | 1.41 | 1.41 | 6.62% | 262,139 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.33 | 1.33 | 1.33 | -14.50% | 324,281 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.39% | 61,828 |
| Oct 20, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.52% | 65,352 |
| Oct 19, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | 0.96% | 105,608 |
| Oct 16, 2026 | 1.61 | 1.65 | 1.57 | 1.57 | 1.57 | -1.26% | 55,054 |
| Oct 15, 2026 | 1.55 | 1.59 | 1.49 | 1.59 | 1.59 | 2.92% | 109,837 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -5.52% | 227,735 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -5.78% | 258,619 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | 0.58% | 8,789 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 0.76% | 68,382 |
| Oct 8, 2026 | 1.70 | 1.77 | 1.69 | 1.71 | 1.71 | 1.01% | 209,464 |
| Oct 7, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -4.71% | 105,669 |
| Oct 6, 2026 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | 1.93% | 176,433 |
| Oct 5, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | - | 50,451 |
| Oct 2, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 86,969 |
| Oct 1, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.70% | 138,695 |
| Sep 30, 2026 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.33% | 115,281 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | 0.74% | 167,319 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 153,968 |
| Sep 25, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 88,470 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -3.69% | 49,581 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -8.27% | 86,995 |
| Sep 22, 2026 | 1.94 | 2.09 | 1.94 | 2.06 | 2.06 | 6.74% | 71,175 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -1.03% | 80,935 |
| Sep 18, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 0.98% | 34,375 |
| Sep 17, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 5.52% | 109,510 |
| Sep 16, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 75,904 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | -4.15% | 66,503 |
| Sep 14, 2026 | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -2.92% | 87,177 |
| Sep 11, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.60% | 46,345 |
| Sep 10, 2026 | 2.10 | 2.10 | 1.97 | 2.00 | 2.00 | -6.24% | 142,310 |
| Sep 9, 2026 | 2.08 | 2.17 | 2.08 | 2.13 | 2.13 | 1.09% | 268,814 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | 3.43% | 146,337 |
| Sep 4, 2026 | 1.98 | 2.05 | 1.96 | 2.04 | 2.04 | 4.08% | 28,292 |
| Sep 3, 2026 | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | - | 60,719 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 99,728 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.85 | 1.93 | 1.93 | 2.12% | 87,678 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -4.06% | 86,886 |