Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.74	2.84	2.73	2.78	-	2.96%	198,166
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
Aug 27, 2026	2.80	2.87	2.78	2.82	2.82	-0.35%	1,168,163
Aug 26, 2026	2.68	2.87	2.67	2.83	2.83	4.81%	1,320,391
Aug 25, 2026	2.67	2.75	2.64	2.70	2.70	0.75%	625,655
Aug 24, 2026	2.70	2.71	2.61	2.68	2.68	-	157,874
Aug 21, 2026	2.53	2.71	2.50	2.68	2.68	5.10%	527,953
Aug 20, 2026	2.55	2.58	2.48	2.55	2.55	-1.54%	450,470
Aug 19, 2026	2.60	2.67	2.53	2.59	2.59	0.78%	141,629
Aug 18, 2026	2.65	2.65	2.55	2.57	2.57	-3.75%	284,917
Aug 17, 2026	2.70	2.72	2.62	2.67	2.67	1.52%	886,123
Aug 14, 2026	2.70	2.81	2.63	2.63	2.63	-2.59%	637,503
Aug 13, 2026	2.65	2.81	2.53	2.70	2.70	-1.82%	425,279
Aug 12, 2026	2.64	2.78	2.59	2.75	2.75	6.18%	341,353
Aug 11, 2026	2.68	2.69	2.57	2.59	2.59	-2.26%	409,707
Aug 10, 2026	2.67	2.69	2.60	2.65	2.65	-1.12%	530,882
Aug 7, 2026	2.62	2.71	2.62	2.68	2.68	5.10%	190,405
Aug 6, 2026	2.54	2.62	2.52	2.55	2.55	0.39%	255,486
Aug 5, 2026	2.46	2.56	2.46	2.54	2.54	4.96%	930,784
Aug 4, 2026	2.26	2.44	2.23	2.42	2.42	10.00%	466,676
Jul 31, 2026	2.30	2.30	2.17	2.20	2.20	-3.51%	401,634
Jul 30, 2026	2.22	2.30	2.22	2.28	2.28	4.59%	261,004
Jul 29, 2026	2.20	2.27	2.15	2.18	2.18	-1.80%	240,158
Jul 28, 2026	2.27	2.28	2.20	2.22	2.22	-3.48%	259,165
Jul 27, 2026	2.27	2.38	2.23	2.30	2.30	3.60%	282,659
Jul 24, 2026	2.26	2.31	2.21	2.22	2.22	-2.63%	109,632
Jul 23, 2026	2.32	2.37	2.20	2.28	2.28	-2.56%	248,170
Jul 22, 2026	2.32	2.42	2.29	2.34	2.34	2.63%	350,278
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