Skip to main content
MAG Silver Corp. (TSX: MAG)
Canada flag Canada · Delayed Price · Currency is CAD
19.87
-0.08 (-0.40%)
Dec 20, 2024, 4:00 PM EST

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.9820.3719.8319.8719.87-0.40%142,175
Dec 19, 202420.1820.2219.5919.9519.95-195,700
Dec 18, 202421.0221.0919.8819.9519.95-5.58%148,600
Dec 17, 202420.8121.2420.7021.1321.13-0.19%85,000
Dec 16, 202421.4521.4520.9921.1721.17-0.70%87,600
Dec 13, 202421.5221.5620.9421.3221.32-2.11%133,100
Dec 12, 202422.0122.1421.7621.7821.78-3.20%228,100
Dec 11, 202422.4222.8622.3122.5022.501.31%120,802
Dec 10, 202422.5222.5522.0022.2122.21-0.49%198,927
Dec 9, 202422.0122.9421.5222.3222.324.20%281,034
Dec 6, 202421.4121.4820.9121.4221.42-0.42%215,900
Dec 5, 202421.8521.9421.4321.5121.51-1.69%117,421
Dec 4, 202422.4022.6721.8121.8821.88-2.15%120,600
Dec 3, 202421.6522.7421.6322.3622.363.86%255,741
Dec 2, 202421.7521.7521.3921.5321.53-1.24%114,100
Nov 29, 202421.8522.0521.3721.8021.800.93%177,500
Nov 28, 202421.5721.7521.4821.6021.600.19%34,800
Nov 27, 202421.7721.9121.4321.5621.56-0.28%95,218
Nov 26, 202421.3421.6821.1521.6221.622.13%153,428
Nov 25, 202421.0521.2820.8621.1721.17-2.35%290,300
Nov 22, 202421.9121.9921.5021.6821.68-0.78%172,200
Nov 21, 202422.0922.2221.5521.8521.85-0.64%150,116
Nov 20, 202421.9722.0421.4621.9921.99-0.27%139,439
Nov 19, 202422.3422.3421.6322.0522.05-0.23%136,500
Nov 18, 202421.7722.4821.6022.1022.104.89%163,600
Nov 15, 202421.4721.5820.9521.0721.07-1.27%149,347
Nov 14, 202420.3521.4820.3521.3421.343.04%182,600
Nov 13, 202421.7021.7620.6220.7120.71-2.54%159,400
Nov 12, 202420.9321.7620.9321.2521.250.33%192,030
Nov 11, 202421.3121.5520.5021.1821.18-5.19%328,000
Nov 8, 202422.7122.7921.9422.3422.34-3.21%266,839
Nov 7, 202422.9523.1922.3623.0823.082.49%277,613
Nov 6, 202421.6922.7920.6022.5222.52-1.53%394,715
Nov 5, 202422.9923.3622.7222.8722.87-187,100
Nov 4, 202423.3823.4422.6922.8722.87-2.31%192,500
Nov 1, 202424.0224.1423.3723.4123.41-1.80%631,000
Oct 31, 202423.8724.1823.2723.8423.84-3.29%854,611
Oct 30, 202424.9624.9624.3524.6524.65-1.56%328,025
Oct 29, 202424.9525.3624.8325.0425.041.25%359,648
Oct 28, 202424.1024.9224.0524.7324.732.11%226,605
Oct 25, 202424.5424.7024.0224.2224.22-1.98%290,849
Oct 24, 202424.7424.7823.8324.7124.710.28%380,209
Oct 23, 202424.1624.6823.8924.6424.640.04%328,424
Oct 22, 202424.6924.8824.3024.6324.631.65%238,841
Oct 21, 202424.0724.3723.6824.2324.234.67%332,000
Oct 18, 202422.1023.3821.9923.1523.156.58%326,517
Oct 17, 202421.6221.9421.4621.7221.720.98%144,044
Oct 16, 202422.0022.2221.5021.5121.51-0.92%146,400
Oct 15, 202421.1421.7221.0021.7121.712.21%184,400
Oct 11, 202421.7122.0021.0721.2421.24-1.35%279,236
Oct 10, 202420.6721.6520.5521.5321.534.77%244,000
Oct 9, 202420.2820.5719.9720.5520.551.13%148,300
Oct 8, 202420.2420.3419.7720.3220.32-0.64%265,512
Oct 7, 202420.3920.5819.9220.4520.450.54%163,236
Oct 4, 202419.6220.6319.6220.3420.342.94%291,202
Oct 3, 202419.3819.8619.0919.7619.760.76%154,600
Oct 2, 202419.4319.9119.3219.6119.611.24%144,535
Oct 1, 202419.1119.4718.9819.3719.371.79%182,116
Sep 30, 202419.4119.4818.7719.0319.03-3.65%179,700
Sep 27, 202420.4720.5819.6319.7519.75-4.08%208,800
Sep 26, 202420.5020.9120.3620.5920.591.43%205,400
Sep 25, 202420.1320.7820.1320.3020.300.20%184,200
Sep 24, 202419.4920.4119.3020.2620.265.30%221,312
Sep 23, 202419.3420.0019.2219.2419.24-1.33%830,734
Sep 20, 202419.4519.6419.0919.5019.501.72%198,800
Sep 19, 202419.6219.6919.0419.1719.170.95%103,400
Sep 18, 202419.6620.0618.9718.9918.99-3.36%281,515
Sep 17, 202419.3819.8619.3119.6519.650.31%139,600
Sep 16, 202419.7919.9419.4319.5919.59-0.86%127,500
Sep 13, 202418.8719.7818.8019.7619.766.29%234,600
Sep 12, 202417.4118.7417.4118.5918.598.59%269,513
Sep 11, 202416.7017.1416.5717.1217.121.90%205,218
Sep 10, 202416.2916.8016.1516.8016.803.51%89,222
Sep 9, 202415.9716.3915.9716.2316.232.14%114,647
Sep 6, 202416.4916.5315.8915.8915.89-3.29%87,549
Sep 5, 202416.8016.8016.3616.4316.430.12%180,526
Sep 4, 202416.5016.7216.3916.4116.41-0.73%83,605
Sep 3, 202417.2217.2216.4216.5316.53-6.19%173,422
Aug 30, 202417.8017.8417.4617.6217.62-1.12%233,100
Aug 29, 202417.7318.0517.7317.8217.820.85%66,700
Aug 28, 202417.9317.9317.4117.6717.67-3.34%142,400
Aug 27, 202418.1318.4117.9218.2818.28-0.54%80,500
Aug 26, 202418.3418.5017.9918.3818.380.71%85,086
Aug 23, 202418.4718.5118.0918.2518.25-71,000
Aug 22, 202418.4218.4217.9918.2518.25-2.25%91,900
Aug 21, 202418.3118.7318.1418.6718.671.41%78,728
Aug 20, 202418.6418.7818.2518.4118.410.55%78,802
Aug 19, 202417.7318.5017.6618.3118.313.10%148,900
Aug 16, 202417.8918.1517.5617.7617.76-131,519
Aug 15, 202417.2917.9517.1017.7617.763.86%173,300
Aug 14, 202417.0017.2816.8217.1017.10-0.12%129,600
Aug 13, 202416.7917.3516.7917.1217.121.24%145,400
Aug 12, 202416.7117.0916.4016.9116.912.42%146,522
Aug 9, 202416.4916.6716.3516.5116.510.24%110,629
Aug 8, 202416.4716.7516.2016.4716.471.17%131,635
Aug 7, 202416.9117.0116.1516.2816.28-2.92%190,100
Aug 6, 202416.3116.9415.9216.7716.77-4.55%239,800
Aug 2, 202418.4219.6517.3017.5717.57-3.88%259,000
Aug 1, 202418.8018.8817.8018.2818.28-3.33%165,044
Jul 31, 202418.8019.1118.6218.9118.912.33%146,800