Skip to main content
MAG Silver Corp. (TSX:MAG)
Canada flag Canada · Delayed Price · Currency is CAD
28.95
+1.39 (5.04%)
Jun 5, 2025, 4:00 PM EDT

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202528.1129.2028.1128.9528.955.04%509,367
Jun 4, 202527.3527.5727.1627.5627.560.80%392,900
Jun 3, 202526.8327.3626.7227.3427.340.92%399,103
Jun 2, 202526.2527.3126.1227.0927.095.16%365,300
May 30, 202525.4925.8925.4525.7625.76-0.08%318,200
May 29, 202526.0026.1125.7225.7825.78-0.73%147,506
May 28, 202525.7226.0025.6525.9725.971.01%265,948
May 27, 202525.2326.0025.2325.7125.710.04%384,600
May 26, 202525.1425.7025.1125.7025.700.35%69,000
May 23, 202525.6125.8825.4625.6125.61-392,600
May 22, 202525.2925.8625.2525.6125.61-0.85%166,404
May 21, 202525.6825.9925.3825.8325.830.78%269,047
May 20, 202524.8525.6524.8525.6325.633.98%562,506
May 16, 202524.5224.7424.1424.6524.65-1.87%533,100
May 15, 202524.8825.2824.7125.1224.840.80%402,200
May 14, 202524.5725.0224.3624.9224.64-0.64%422,605
May 13, 202525.1325.5125.0625.0824.80-0.12%1,212,500
May 12, 202525.3026.6025.0725.1124.836.49%2,027,200
May 9, 202522.4623.7021.6923.5823.326.07%514,809
May 8, 202521.3722.5121.2522.2321.985.21%301,100
May 7, 202521.0921.4020.8121.1320.89-1.81%164,300
May 6, 202521.0921.5420.7221.5221.284.67%233,328
May 5, 202520.8120.8120.2220.5620.331.83%114,900
May 2, 202520.5320.6019.9620.1919.97-1.08%137,208
May 1, 202521.0021.0920.2520.4120.18-4.67%194,800
Apr 30, 202521.2221.5120.9421.4121.170.28%197,938
Apr 29, 202521.6521.8921.3421.3521.11-1.34%93,645
Apr 28, 202521.4821.6821.1921.6421.400.79%90,700
Apr 25, 202521.0621.6821.0321.4721.23-1.24%81,200
Apr 24, 202521.8821.9721.2421.7421.500.74%135,100
Apr 23, 202520.6021.8420.5521.5821.343.50%291,000
Apr 22, 202521.5221.5220.6520.8520.62-2.66%150,700
Apr 21, 202522.2222.2220.9521.4221.18-0.42%109,900
Apr 17, 202522.0622.1121.2221.5121.27-3.02%106,006
Apr 16, 202522.8922.9621.9522.1821.930.45%169,715
Apr 15, 202522.2522.4421.8722.0821.830.32%224,200
Apr 14, 202520.7022.0720.6922.0121.765.72%218,344
Apr 11, 202520.4521.2320.2920.8220.595.36%165,700
Apr 10, 202519.5620.3619.5119.7619.541.33%239,316
Apr 9, 202518.6520.0117.8919.5019.288.76%504,208
Apr 8, 202519.9519.9517.7217.9317.73-5.48%435,112
Apr 7, 202518.5220.1618.1418.9718.76-0.58%419,929
Apr 4, 202520.4220.5418.6819.0818.87-10.80%359,731
Apr 3, 202520.5021.8320.2921.3920.90-3.39%511,520
Apr 2, 202522.0122.4321.7022.1421.631.00%164,512
Apr 1, 202521.8522.3221.6421.9221.420.14%214,100
Mar 31, 202522.5022.5521.3721.8921.39-2.45%343,328
Mar 28, 202524.0324.0322.3022.4421.92-5.32%357,707
Mar 27, 202523.2723.7122.5423.7023.163.54%361,939
Mar 26, 202523.7323.7322.8322.8922.36-2.64%226,500