Magma Silver Corp. (TSXV:MGMA)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Jul 4, 2025, 4:00 PM EDT
Magma Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 105,500 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 132,800 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -5.26% | 255,318 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 5,396 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 15,000 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 26,500 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 54,400 |
| Jun 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 46,553 |
| Jun 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 61,500 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 6,503 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 16,000 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -2.44% | 53,000 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -6.82% | 48,500 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 46,000 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 45,000 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.88% | 9,500 |
| Jun 9, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -2.38% | 54,152 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -6.67% | 36,000 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -8.16% | 48,000 |
| Jun 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.26% | 47,000 |
| Jun 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.82% | 147,000 |
| Jun 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -4.35% | 36,510 |
| May 30, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | - | 24.32% | 111,500 |
| May 29, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 15.62% | 134,500 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 91,509 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,500 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 2,000 |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.13% | 9,000 |
| May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 24,062 |
| May 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 6.25% | 91,000 |
| May 20, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | - | -11.11% | 66,743 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 18,029 |
| May 15, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -2.70% | 14,500 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 18,000 |
| May 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 22,000 |
| May 12, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 2.56% | 43,500 |
| May 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 41,000 |
| May 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 101,000 |
| May 7, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | - | 6.25% | 908,000 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 6.67% | 9,000 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 14,500 |
| May 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -9.38% | 55,500 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 25,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 23,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,000 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 3,500 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 19,602 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |