Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	2.34	2.41	2.30	2.37	2.37	4.41%	754,142
May 7, 2026	2.48	2.49	2.26	2.27	2.27	-7.35%	825,704
May 6, 2026	2.31	2.46	2.31	2.45	2.45	9.37%	373,957
May 5, 2026	2.26	2.31	2.20	2.24	2.24	0.90%	526,337
May 4, 2026	2.22	2.34	2.19	2.22	2.22	0.91%	360,172
May 1, 2026	2.27	2.27	2.19	2.20	2.20	-3.08%	590,317
Apr 30, 2026	2.28	2.37	2.23	2.27	2.27	1.79%	450,339
Apr 29, 2026	2.43	2.44	2.23	2.23	2.23	-7.47%	790,975
Apr 28, 2026	2.37	2.47	2.36	2.41	2.41	0.84%	925,065
Apr 27, 2026	2.41	2.41	2.32	2.39	2.39	2.14%	254,299
Apr 24, 2026	2.32	2.38	2.18	2.34	2.34	2.18%	590,164
Apr 23, 2026	2.37	2.38	2.25	2.29	2.29	-4.58%	788,281
Apr 22, 2026	2.36	2.42	2.33	2.40	2.40	3.45%	545,369
Apr 21, 2026	2.40	2.48	2.32	2.32	2.32	-2.52%	674,067
Apr 20, 2026	2.50	2.50	2.35	2.38	2.38	-3.64%	705,954
Apr 17, 2026	2.66	2.66	2.45	2.47	2.47	-2.37%	571,159