Skip to main content
MAG Silver Corp. (TSX:MAG)
Canada flag Canada · Delayed Price · Currency is CAD
22.44
-1.26 (-5.32%)
Mar 28, 2025, 4:00 PM EST

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.0324.0322.3022.4422.44-5.32%357,707
Mar 27, 202523.2723.7122.5423.7023.703.54%361,939
Mar 26, 202523.7323.7322.8322.8922.89-2.64%226,500
Mar 25, 202524.3524.7623.4423.5123.51-2.00%229,300
Mar 24, 202522.8124.4622.8023.9923.995.92%366,809
Mar 21, 202522.5022.6521.9422.6522.65-1.13%253,434
Mar 20, 202522.1723.0722.1722.9122.911.10%211,528
Mar 19, 202523.6223.6222.6122.6622.66-4.63%310,629
Mar 18, 202524.4924.5023.6623.7623.76-1.04%156,221
Mar 17, 202523.1224.0223.0624.0124.013.89%160,206
Mar 14, 202523.6723.6722.8423.1123.11-0.52%212,922
Mar 13, 202522.8223.7022.6323.2323.232.70%180,031
Mar 12, 202521.9122.8421.7622.6222.623.05%298,538
Mar 11, 202520.8122.0620.7821.9521.957.33%195,346
Mar 10, 202521.3021.3020.2120.4520.45-4.39%181,938
Mar 7, 202521.5122.0820.9721.3921.39-0.65%178,600
Mar 6, 202521.7622.1021.3021.5321.53-2.45%187,400
Mar 5, 202521.0822.1120.9922.0722.074.65%316,047
Mar 4, 202521.7021.7720.5521.0921.09-1.54%242,244
Mar 3, 202522.1422.3521.2621.4221.42-1.24%176,015
Feb 28, 202521.0021.7420.8521.6921.69-339,649
Feb 27, 202522.6722.8621.6921.6921.69-5.16%159,200
Feb 26, 202521.9323.0221.7622.8722.873.67%110,703
Feb 25, 202522.1122.2821.4522.0622.06-1.30%167,540
Feb 24, 202522.6522.6521.7322.3522.35-0.36%211,500
Feb 21, 202523.9023.9022.4022.4322.43-6.50%320,642
Feb 20, 202523.2724.0823.2723.9923.992.87%117,700
Feb 19, 202523.4923.5422.8923.3223.32-0.72%119,600
Feb 18, 202523.6023.7823.1023.4923.491.16%201,505
Feb 14, 202524.5024.5022.9623.2223.22-4.25%245,708
Feb 13, 202524.3024.3224.0024.2524.25-136,600
Feb 12, 202523.1224.3823.1224.2524.254.80%312,706
Feb 11, 202523.1023.4623.0023.1423.14-1.28%187,136
Feb 10, 202523.2123.7323.0923.4423.443.95%188,507
Feb 7, 202523.0023.2422.4022.5522.55-1.96%328,400
Feb 6, 202523.1123.2922.6823.0023.00-0.69%178,410
Feb 5, 202523.4523.8222.7723.1623.160.52%658,822
Feb 4, 202523.4023.4022.5923.0423.04-1.03%360,300
Feb 3, 202523.0423.7122.8323.2823.281.93%255,300
Jan 31, 202523.7223.7622.7222.8422.84-3.01%223,246
Jan 30, 202522.6524.1222.6523.5523.556.95%170,900
Jan 29, 202521.1422.2221.1422.0222.024.36%168,600
Jan 28, 202520.8121.3920.5621.1021.101.25%102,649
Jan 27, 202521.3821.3820.6420.8420.84-4.27%106,409
Jan 24, 202521.9322.3021.6621.7721.770.88%75,400
Jan 23, 202521.3421.8921.2521.5821.58-0.28%172,637
Jan 22, 202522.0122.0621.5721.6421.64-0.82%79,818
Jan 21, 202522.2322.4121.6821.8221.82-1.13%83,634
Jan 20, 202521.9422.0721.7622.0722.070.59%26,900
Jan 17, 202521.5822.5321.4221.9421.940.64%141,000