MAG Silver Corp. (TSX:MAG)
Canada
· Delayed Price · Currency is CAD 21.51
-0.67 (-3.02%)
Apr 17, 2025, 4:00 PM EDT
MAG Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.06 | 22.11 | 21.22 | 21.51 | 21.51 | -3.02% | 106,006 |
| Apr 16, 2025 | 22.89 | 22.96 | 21.95 | 22.18 | 22.18 | 0.45% | 169,715 |
| Apr 15, 2025 | 22.25 | 22.44 | 21.87 | 22.08 | 22.08 | 0.32% | 224,200 |
| Apr 14, 2025 | 20.70 | 22.07 | 20.69 | 22.01 | 22.01 | 5.72% | 218,344 |
| Apr 11, 2025 | 20.45 | 21.23 | 20.29 | 20.82 | 20.82 | 5.36% | 165,700 |
| Apr 10, 2025 | 19.56 | 20.36 | 19.51 | 19.76 | 19.76 | 1.33% | 239,316 |
| Apr 9, 2025 | 18.65 | 20.01 | 17.89 | 19.50 | 19.50 | 8.76% | 504,208 |
| Apr 8, 2025 | 19.95 | 19.95 | 17.72 | 17.93 | 17.93 | -5.48% | 435,112 |
| Apr 7, 2025 | 18.52 | 20.16 | 18.14 | 18.97 | 18.97 | -0.58% | 419,929 |
| Apr 4, 2025 | 20.42 | 20.54 | 18.68 | 19.08 | 19.08 | -10.80% | 359,731 |
| Apr 3, 2025 | 20.50 | 21.83 | 20.29 | 21.39 | 21.13 | -3.39% | 511,520 |
| Apr 2, 2025 | 22.01 | 22.43 | 21.70 | 22.14 | 21.88 | 1.00% | 164,512 |
| Apr 1, 2025 | 21.85 | 22.32 | 21.64 | 21.92 | 21.66 | 0.14% | 214,100 |
| Mar 31, 2025 | 22.50 | 22.55 | 21.37 | 21.89 | 21.63 | -2.45% | 343,328 |
| Mar 28, 2025 | 24.03 | 24.03 | 22.30 | 22.44 | 22.17 | -5.32% | 357,707 |
| Mar 27, 2025 | 23.27 | 23.71 | 22.54 | 23.70 | 23.42 | 3.54% | 361,939 |
| Mar 26, 2025 | 23.73 | 23.73 | 22.83 | 22.89 | 22.62 | -2.64% | 226,500 |
| Mar 25, 2025 | 24.35 | 24.76 | 23.44 | 23.51 | 23.23 | -2.00% | 229,300 |
| Mar 24, 2025 | 22.81 | 24.46 | 22.80 | 23.99 | 23.70 | 5.92% | 366,809 |
| Mar 21, 2025 | 22.50 | 22.65 | 21.94 | 22.65 | 22.38 | -1.13% | 253,434 |
| Mar 20, 2025 | 22.17 | 23.07 | 22.17 | 22.91 | 22.64 | 1.10% | 211,528 |
| Mar 19, 2025 | 23.62 | 23.62 | 22.61 | 22.66 | 22.39 | -4.63% | 310,629 |
| Mar 18, 2025 | 24.49 | 24.50 | 23.66 | 23.76 | 23.48 | -1.04% | 156,121 |
| Mar 17, 2025 | 23.12 | 24.02 | 23.06 | 24.01 | 23.72 | 3.89% | 160,206 |
| Mar 14, 2025 | 23.67 | 23.67 | 22.84 | 23.11 | 22.83 | -0.52% | 212,922 |
| Mar 13, 2025 | 22.82 | 23.70 | 22.63 | 23.23 | 22.95 | 2.70% | 180,031 |
| Mar 12, 2025 | 21.91 | 22.84 | 21.76 | 22.62 | 22.35 | 3.05% | 298,238 |
| Mar 11, 2025 | 20.81 | 22.06 | 20.78 | 21.95 | 21.69 | 7.33% | 195,346 |
| Mar 10, 2025 | 21.30 | 21.30 | 20.21 | 20.45 | 20.21 | -4.39% | 181,938 |
| Mar 7, 2025 | 21.51 | 22.08 | 20.97 | 21.39 | 21.13 | -0.65% | 178,600 |
| Mar 6, 2025 | 21.76 | 22.10 | 21.30 | 21.53 | 21.27 | -2.45% | 187,400 |
| Mar 5, 2025 | 21.08 | 22.11 | 20.99 | 22.07 | 21.81 | 4.65% | 316,047 |
| Mar 4, 2025 | 21.70 | 21.77 | 20.55 | 21.09 | 20.84 | -1.54% | 242,244 |
| Mar 3, 2025 | 22.14 | 22.35 | 21.26 | 21.42 | 21.16 | -1.24% | 176,015 |
| Feb 28, 2025 | 21.00 | 21.74 | 20.85 | 21.69 | 21.69 | - | 339,649 |
| Feb 27, 2025 | 22.67 | 22.86 | 21.69 | 21.69 | 21.69 | -5.16% | 159,200 |
| Feb 26, 2025 | 21.93 | 23.02 | 21.76 | 22.87 | 22.87 | 3.67% | 110,703 |
| Feb 25, 2025 | 22.11 | 22.28 | 21.45 | 22.06 | 22.06 | -1.30% | 167,540 |
| Feb 24, 2025 | 22.65 | 22.65 | 21.73 | 22.35 | 22.35 | -0.36% | 211,500 |
| Feb 21, 2025 | 23.90 | 23.90 | 22.40 | 22.43 | 22.43 | -6.50% | 320,642 |
| Feb 20, 2025 | 23.27 | 24.08 | 23.27 | 23.99 | 23.99 | 2.87% | 117,700 |
| Feb 19, 2025 | 23.49 | 23.54 | 22.89 | 23.32 | 23.32 | -0.72% | 119,600 |
| Feb 18, 2025 | 23.60 | 23.78 | 23.10 | 23.49 | 23.49 | 1.16% | 201,505 |
| Feb 14, 2025 | 24.50 | 24.50 | 22.96 | 23.22 | 23.22 | -4.25% | 245,708 |
| Feb 13, 2025 | 24.30 | 24.32 | 24.00 | 24.25 | 24.25 | - | 136,600 |
| Feb 12, 2025 | 23.12 | 24.38 | 23.12 | 24.25 | 24.25 | 4.80% | 312,706 |
| Feb 11, 2025 | 23.10 | 23.46 | 23.00 | 23.14 | 23.14 | -1.28% | 187,136 |
| Feb 10, 2025 | 23.21 | 23.73 | 23.09 | 23.44 | 23.44 | 3.95% | 188,507 |
| Feb 7, 2025 | 23.00 | 23.24 | 22.40 | 22.55 | 22.55 | -1.96% | 328,400 |
| Feb 6, 2025 | 23.11 | 23.29 | 22.68 | 23.00 | 23.00 | -0.69% | 178,410 |