Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.27	2.41	2.20	2.28	2.28	2.24%	1,373,192
Jul 20, 2026	2.24	2.27	2.18	2.23	2.23	0.45%	284,386
Jul 17, 2026	2.19	2.23	2.15	2.22	2.22	-0.45%	441,568
Jul 16, 2026	2.25	2.27	2.18	2.23	2.23	-2.19%	412,482
Jul 15, 2026	2.37	2.39	2.25	2.28	2.28	-3.80%	165,952
Jul 14, 2026	2.32	2.39	2.32	2.37	2.37	6.28%	217,937
Jul 13, 2026	2.39	2.44	2.22	2.23	2.23	-6.30%	779,057
Jul 10, 2026	2.35	2.44	2.30	2.38	2.38	-	1,115,465
Jul 9, 2026	2.51	2.55	2.36	2.38	2.38	-4.03%	557,516
Jul 8, 2026	2.35	2.51	2.30	2.48	2.48	5.08%	1,120,075
Jul 7, 2026	2.59	2.73	2.36	2.36	2.36	-8.17%	745,178
Jul 6, 2026	2.61	2.62	2.43	2.57	2.57	9.36%	575,693
Jul 3, 2026	2.28	2.38	2.27	2.35	2.35	3.52%	328,026
Jul 2, 2026	2.12	2.27	2.12	2.27	2.27	8.61%	784,798
Jun 30, 2026	2.08	2.16	2.06	2.09	2.09	0.97%	1,163,026
Jun 29, 2026	2.12	2.15	2.03	2.07	2.07	-0.96%	382,634
Jun 26, 2026	2.08	2.15	2.06	2.09	2.09	-0.48%	268,856
Jun 25, 2026	2.13	2.13	2.01	2.10	2.10	-	338,547
Jun 24, 2026	2.15	2.15	2.06	2.10	2.10	-0.94%	408,728
Jun 23, 2026	2.23	2.23	2.12	2.12	2.12	-3.64%	287,767
Jun 22, 2026	2.23	2.24	2.19	2.20	2.20	2.80%	581,717
Jun 19, 2026	2.25	2.25	2.11	2.14	2.14	-2.28%	362,467
Jun 18, 2026	2.28	2.28	2.14	2.19	2.19	0.46%	574,977
Jun 17, 2026	2.24	2.31	2.18	2.18	2.18	-1.80%	468,699
Jun 16, 2026	2.12	2.25	2.09	2.22	2.22	6.22%	597,695
Jun 15, 2026	2.17	2.25	2.09	2.09	2.09	1.95%	554,071
Jun 12, 2026	2.01	2.09	2.00	2.05	2.05	0.49%	244,195
Jun 11, 2026	2.02	2.05	1.93	2.04	2.04	3.03%	999,773
Jun 10, 2026	1.90	2.02	1.90	1.98	1.98	0.51%	848,919
Jun 9, 2026	2.00	2.04	1.88	1.97	1.97	-1.50%	483,559
Jun 8, 2026	2.10	2.11	2.00	2.00	2.00	-1.96%	359,041
Jun 5, 2026	2.24	2.25	2.04	2.04	2.04	-10.13%	640,425
Jun 4, 2026	2.25	2.33	2.24	2.27	2.27	2.25%	197,709
Jun 3, 2026	2.35	2.35	2.21	2.22	2.22	-3.90%	476,564
Jun 2, 2026	2.35	2.38	2.27	2.31	2.31	0.43%	291,364
Jun 1, 2026	2.30	2.39	2.22	2.30	2.30	-1.29%	497,913
May 29, 2026	2.29	2.38	2.25	2.33	2.33	0.87%	378,808
May 28, 2026	2.25	2.46	2.23	2.31	2.31	-2.94%	455,447
May 27, 2026	2.39	2.42	2.31	2.38	2.38	-1.24%	308,805
May 26, 2026	2.47	2.50	2.36	2.41	2.41	-1.63%	427,046
May 25, 2026	2.46	2.52	2.41	2.45	2.45	0.41%	256,525
May 22, 2026	2.33	2.47	2.31	2.44	2.44	4.72%	3,354,069
May 21, 2026	2.36	2.48	2.31	2.33	2.33	-2.92%	689,046
May 20, 2026	2.23	2.48	2.22	2.40	2.40	6.67%	601,826
May 19, 2026	2.41	2.41	2.22	2.25	2.25	-9.27%	547,379
May 15, 2026	2.59	2.59	2.39	2.48	2.48	-4.98%	557,097
May 14, 2026	2.60	2.68	2.53	2.61	2.61	-1.14%	459,270
May 13, 2026	2.64	2.68	2.51	2.64	2.64	1.15%	551,953
May 12, 2026	2.52	2.64	2.45	2.61	2.61	3.57%	605,227
May 11, 2026	2.39	2.54	2.39	2.52	2.52	6.33%	913,081