Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.99	2.13	1.99	2.10	2.10	9.38%	236,859
Nov 6, 2026	1.88	1.95	1.84	1.92	1.92	1.59%	440,635
Nov 5, 2026	1.97	2.00	1.82	1.89	1.89	-5.50%	644,678
Nov 4, 2026	2.02	2.02	1.89	2.00	2.00	4.71%	774,749
Nov 3, 2026	1.90	1.92	1.86	1.91	1.91	1.60%	187,914
Nov 2, 2026	1.96	1.99	1.86	1.88	1.88	-2.08%	262,499
Oct 30, 2026	1.95	2.00	1.90	1.92	1.92	-5.88%	807,946
Oct 29, 2026	2.03	2.05	1.97	2.04	2.04	-0.49%	156,994
Oct 28, 2026	2.09	2.11	2.02	2.05	2.05	-2.38%	162,080
Oct 27, 2026	2.07	2.12	2.04	2.10	2.10	1.94%	206,062
Oct 26, 2026	2.00	2.07	1.95	2.06	2.06	4.04%	369,496
Oct 23, 2026	1.85	1.98	1.82	1.98	1.98	5.32%	1,360,298
Oct 22, 2026	2.13	2.14	1.84	1.88	1.88	-13.36%	1,613,712
Oct 21, 2026	2.20	2.22	2.15	2.17	2.17	0.46%	608,540
Oct 20, 2026	2.21	2.26	2.16	2.16	2.16	-2.70%	254,252
Oct 19, 2026	2.24	2.25	2.15	2.22	2.22	-0.89%	209,692
Oct 16, 2026	2.29	2.34	2.20	2.24	2.24	-2.18%	239,442
Oct 15, 2026	2.18	2.29	2.12	2.29	2.29	4.57%	480,620
Oct 14, 2026	2.29	2.32	2.18	2.19	2.19	-6.41%	371,656
Oct 13, 2026	2.44	2.45	2.31	2.34	2.34	-3.70%	519,600
Oct 9, 2026	2.49	2.51	2.43	2.43	2.43	0.83%	260,438
Oct 8, 2026	2.42	2.54	2.40	2.41	2.41	-	514,799
Oct 7, 2026	2.45	2.46	2.37	2.41	2.41	-4.37%	307,384
Oct 6, 2026	2.50	2.56	2.42	2.52	2.52	2.02%	398,674
Oct 5, 2026	2.49	2.49	2.44	2.47	2.47	-0.80%	135,091
Oct 2, 2026	2.48	2.50	2.42	2.49	2.49	2.89%	135,864
Oct 1, 2026	2.43	2.48	2.41	2.42	2.42	-0.82%	236,281
Sep 30, 2026	2.50	2.54	2.44	2.44	2.44	-1.61%	402,209
Sep 29, 2026	2.45	2.53	2.44	2.48	2.48	1.22%	298,020
Sep 28, 2026	2.53	2.55	2.45	2.45	2.45	-4.67%	555,949
Sep 25, 2026	2.58	2.67	2.54	2.57	2.57	-0.39%	337,663
Sep 24, 2026	2.64	2.66	2.53	2.58	2.58	-2.64%	541,233
Sep 23, 2026	2.83	2.85	2.63	2.65	2.65	-8.93%	675,409
Sep 22, 2026	2.74	2.95	2.73	2.91	2.91	7.78%	1,440,067
Sep 21, 2026	2.75	2.75	2.66	2.70	2.70	-0.74%	529,726
Sep 18, 2026	2.70	2.73	2.64	2.72	2.72	0.74%	1,833,194
Sep 17, 2026	2.62	2.74	2.62	2.70	2.70	5.06%	562,579
Sep 16, 2026	2.60	2.63	2.50	2.57	2.57	-0.77%	589,030
Sep 15, 2026	2.64	2.66	2.53	2.59	2.59	-1.89%	290,745
Sep 14, 2026	2.68	2.70	2.60	2.64	2.64	-4.00%	501,875
Sep 11, 2026	2.81	2.81	2.73	2.75	2.75	-0.72%	778,262
Sep 10, 2026	2.85	2.87	2.72	2.77	2.77	-5.14%	806,008
Sep 9, 2026	2.91	3.02	2.91	2.92	2.92	0.34%	694,340
Sep 8, 2026	2.85	2.99	2.85	2.91	2.91	3.56%	763,258
Sep 4, 2026	2.71	2.83	2.69	2.81	2.81	2.93%	167,036
Sep 3, 2026	2.75	2.77	2.65	2.73	2.73	1.11%	829,940
Sep 2, 2026	2.68	2.76	2.63	2.70	2.70	0.75%	599,838
Sep 1, 2026	2.60	2.71	2.56	2.68	2.68	2.68%	838,082
Aug 31, 2026	2.75	2.77	2.59	2.61	2.61	-4.04%	518,131
Aug 28, 2026	2.81	2.90	2.72	2.72	2.72	-3.55%	885,299