MAG Silver Corp. (TSX:MAG)
Canada · Delayed Price · Currency is CAD 34.38
0.00 (0.00%)
Inactive · Last trade price on Sep 5, 2025
MAG Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.98 | 34.98 | 33.70 | 34.38 | 34.38 | 2.90% | 146,911 |
| Sep 4, 2025 | 33.78 | 34.29 | 33.34 | 33.41 | 33.41 | -0.71% | 1,741,522 |
| Sep 3, 2025 | 34.59 | 34.65 | 33.50 | 33.65 | 33.65 | -1.55% | 3,868,439 |
| Sep 2, 2025 | 34.48 | 34.50 | 33.51 | 34.18 | 34.18 | 1.67% | 203,576 |
| Aug 29, 2025 | 32.86 | 33.71 | 32.86 | 33.62 | 33.62 | 1.94% | 88,317 |
| Aug 28, 2025 | 33.18 | 33.18 | 32.51 | 32.98 | 32.98 | -0.24% | 129,735 |
| Aug 27, 2025 | 32.87 | 33.14 | 32.50 | 33.06 | 33.06 | -0.12% | 87,624 |
| Aug 26, 2025 | 32.54 | 33.18 | 32.54 | 33.10 | 33.10 | 1.19% | 598,469 |
| Aug 25, 2025 | 32.62 | 32.88 | 32.54 | 32.71 | 32.71 | -0.12% | 271,853 |
| Aug 22, 2025 | 32.13 | 32.93 | 32.13 | 32.75 | 32.75 | 0.86% | 349,700 |
| Aug 21, 2025 | 31.73 | 32.65 | 31.71 | 32.47 | 32.47 | 2.27% | 267,608 |
| Aug 20, 2025 | 31.18 | 31.77 | 31.18 | 31.75 | 31.75 | 1.93% | 130,492 |
| Aug 19, 2025 | 31.68 | 32.00 | 31.10 | 31.15 | 31.15 | -2.14% | 182,361 |
| Aug 18, 2025 | 31.74 | 31.83 | 31.41 | 31.83 | 31.83 | -0.09% | 82,552 |
| Aug 15, 2025 | 31.60 | 31.93 | 31.33 | 31.86 | 31.66 | 0.76% | 313,734 |
| Aug 14, 2025 | 31.40 | 32.11 | 31.40 | 31.62 | 31.42 | -0.19% | 200,401 |
| Aug 13, 2025 | 32.19 | 32.19 | 31.31 | 31.68 | 31.48 | -0.97% | 385,016 |
| Aug 12, 2025 | 31.64 | 32.00 | 31.40 | 31.99 | 31.79 | 1.20% | 168,180 |
| Aug 11, 2025 | 31.20 | 31.85 | 30.88 | 31.61 | 31.41 | -0.75% | 157,254 |
| Aug 8, 2025 | 31.57 | 31.96 | 31.30 | 31.85 | 31.65 | 1.34% | 179,584 |
| Aug 7, 2025 | 30.17 | 31.60 | 30.17 | 31.43 | 31.23 | 5.29% | 256,264 |
| Aug 6, 2025 | 29.83 | 29.97 | 29.55 | 29.85 | 29.66 | 0.10% | 126,762 |
| Aug 5, 2025 | 28.67 | 29.85 | 28.67 | 29.82 | 29.63 | 6.23% | 250,754 |
| Aug 1, 2025 | 28.33 | 28.54 | 27.92 | 28.07 | 27.90 | -0.67% | 129,615 |
| Jul 31, 2025 | 28.40 | 28.42 | 27.93 | 28.26 | 28.08 | -0.67% | 222,462 |
| Jul 30, 2025 | 28.92 | 29.13 | 28.28 | 28.45 | 28.27 | -2.47% | 109,851 |
| Jul 29, 2025 | 29.26 | 29.26 | 28.84 | 29.17 | 28.99 | 0.24% | 151,362 |
| Jul 28, 2025 | 29.19 | 29.30 | 28.76 | 29.10 | 28.92 | -1.39% | 118,714 |
| Jul 25, 2025 | 29.20 | 29.71 | 29.13 | 29.51 | 29.33 | -0.10% | 124,016 |
| Jul 24, 2025 | 29.21 | 29.74 | 29.12 | 29.54 | 29.36 | -0.27% | 89,092 |
| Jul 23, 2025 | 29.91 | 30.20 | 29.55 | 29.62 | 29.44 | -1.79% | 81,804 |
| Jul 22, 2025 | 29.90 | 30.37 | 29.75 | 30.16 | 29.97 | 1.31% | 104,968 |
| Jul 21, 2025 | 29.09 | 29.96 | 29.09 | 29.77 | 29.58 | 3.58% | 160,562 |
| Jul 18, 2025 | 29.10 | 29.13 | 28.63 | 28.74 | 28.56 | -1.20% | 125,364 |
| Jul 17, 2025 | 29.22 | 29.25 | 28.83 | 29.09 | 28.91 | -0.92% | 156,364 |
| Jul 16, 2025 | 30.29 | 30.29 | 29.22 | 29.36 | 29.18 | -2.43% | 113,629 |
| Jul 15, 2025 | 30.35 | 30.35 | 29.64 | 30.09 | 29.90 | -0.33% | 628,617 |
| Jul 14, 2025 | 30.84 | 31.01 | 30.11 | 30.19 | 30.00 | -1.05% | 364,099 |
| Jul 11, 2025 | 29.90 | 30.57 | 29.84 | 30.51 | 30.32 | 3.18% | 277,943 |
| Jul 10, 2025 | 29.45 | 29.59 | 28.94 | 29.57 | 29.39 | 1.20% | 168,906 |
| Jul 9, 2025 | 28.99 | 29.30 | 28.88 | 29.22 | 29.04 | 0.86% | 161,157 |
| Jul 8, 2025 | 29.58 | 29.79 | 28.75 | 28.97 | 28.79 | -2.36% | 261,479 |
| Jul 7, 2025 | 28.92 | 29.68 | 28.57 | 29.67 | 29.49 | 1.26% | 244,207 |
| Jul 4, 2025 | 29.40 | 29.50 | 29.21 | 29.30 | 29.12 | 0.07% | 123,221 |
| Jul 3, 2025 | 28.72 | 29.36 | 28.72 | 29.28 | 29.10 | 0.69% | 349,097 |
| Jul 2, 2025 | 28.80 | 29.17 | 28.67 | 29.08 | 28.90 | 0.52% | 347,452 |
| Jun 30, 2025 | 28.56 | 28.93 | 28.32 | 28.93 | 28.75 | 1.72% | 562,391 |
| Jun 27, 2025 | 28.28 | 28.67 | 28.19 | 28.44 | 28.26 | -3.10% | 282,456 |
| Jun 26, 2025 | 29.03 | 29.35 | 28.90 | 29.35 | 29.17 | 0.58% | 105,862 |
| Jun 25, 2025 | 28.87 | 29.25 | 28.74 | 29.18 | 29.00 | 0.90% | 217,422 |