Magna Mining Inc. (MGMNF)
OTCMKTS · Delayed Price · Currency is USD
1.810
-0.010 (-0.55%)
Sep 25, 2026, 3:39 PM EST
MGMNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | - | 0.33% | 4,150 |
| 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 |
| Aug 28, 2026 | 2.10 | 2.10 | 1.96 | 1.97 | 1.97 | -2.33% | 164,251 |
| Aug 27, 2026 | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | -1.13% | 211,943 |
| Aug 26, 2026 | 1.94 | 2.07 | 1.94 | 2.04 | 2.04 | 4.62% | 223,477 |
| Aug 25, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | 2.09% | 90,549 |
| Aug 24, 2026 | 2.03 | 2.03 | 1.90 | 1.91 | 1.91 | -1.60% | 109,057 |
| Aug 21, 2026 | 1.86 | 1.95 | 1.83 | 1.94 | 1.94 | 6.07% | 68,017 |
| Aug 20, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -1.45% | 103,606 |
| Aug 19, 2026 | 1.91 | 1.92 | 1.83 | 1.86 | 1.86 | 0.38% | 122,783 |
| Aug 18, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | -4.15% | 82,260 |
| Aug 17, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 1.31% | 171,235 |
| Aug 14, 2026 | 1.99 | 2.02 | 1.90 | 1.91 | 1.91 | -0.78% | 130,472 |
| Aug 13, 2026 | 1.93 | 2.00 | 1.81 | 1.92 | 1.92 | -2.19% | 170,555 |
| Aug 12, 2026 | 1.92 | 1.98 | 1.87 | 1.96 | 1.96 | 4.97% | 70,140 |
| 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% | 115,539 |
| 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% | 63,496 |
| Aug 5, 2026 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 5.79% | 90,377 |
| Aug 4, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 8.43% | 212,418 |
| 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% | 39,768 |
| 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% | 93,649 |
| 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% | 86,831 |
| Jul 17, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | -0.41% | 198,765 |