Skip to main content
MAG Silver Corp. (TSX:MAG)
Canada flag Canada · Delayed Price · Currency is CAD
22.43
-1.56 (-6.50%)
Feb 21, 2025, 4:00 PM EST

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202521.8622.6321.7121.8021.801.49%316,507
Jan 15, 202521.4521.6420.8621.4821.482.19%261,090
Jan 14, 202519.9921.0219.9421.0221.026.43%197,242
Jan 13, 202519.8519.9419.5419.7519.75-2.71%116,800
Jan 10, 202521.0621.1420.2420.3020.30-2.64%114,911
Jan 9, 202520.6721.1020.6720.8520.851.51%78,616
Jan 8, 202520.5320.7520.1620.5420.541.03%120,400
Jan 7, 202520.6121.0920.1820.3320.330.35%111,021
Jan 6, 202520.3620.5920.0520.2620.26-0.10%113,500
Jan 3, 202520.8120.8820.2720.2820.28-2.41%102,400
Jan 2, 202519.9320.8319.8820.7820.786.40%116,000
Dec 31, 202419.1419.6019.1419.5319.532.14%89,300
Dec 30, 202419.6219.6219.0119.1219.12-4.02%165,307
Dec 27, 202419.8320.0019.6819.9219.92-0.75%81,211
Dec 24, 202419.9720.0719.8020.0720.070.35%31,812
Dec 23, 202419.8320.0119.7820.0020.000.65%110,800
Dec 20, 202419.9820.3719.8319.8719.87-0.40%142,200
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