Magma Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.19	0.19	0.18	0.18	0.18	-2.70%	149,801
Mar 19, 2026	0.19	0.19	0.18	0.19	0.19	-7.50%	339,956
Mar 18, 2026	0.20	0.21	0.19	0.20	0.20	-4.76%	245,420
Mar 17, 2026	0.19	0.22	0.19	0.21	0.21	7.69%	406,624
Mar 16, 2026	0.20	0.21	0.19	0.20	0.20	-4.88%	354,997
Mar 13, 2026	0.23	0.23	0.21	0.21	0.21	-6.82%	478,706
Mar 12, 2026	0.23	0.24	0.22	0.22	0.22	-4.35%	364,832
Mar 11, 2026	0.23	0.24	0.23	0.23	0.23	-2.13%	341,778
Mar 10, 2026	0.25	0.25	0.20	0.24	0.24	-2.08%	682,789
Mar 9, 2026	0.24	0.26	0.22	0.24	0.24	-2.04%	409,737
Mar 6, 2026	0.23	0.25	0.23	0.25	0.25	6.52%	288,729
Mar 5, 2026	0.25	0.25	0.23	0.23	0.23	-6.12%	447,584
Mar 4, 2026	0.25	0.26	0.24	0.25	0.25	-	226,072
Mar 3, 2026	0.25	0.26	0.22	0.25	0.25	-7.55%	821,860
Mar 2, 2026	0.30	0.30	0.25	0.27	0.27	-5.36%	929,251
Feb 27, 2026	0.29	0.31	0.28	0.28	0.28	-1.75%	721,800
Feb 26, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	180,355
Feb 25, 2026	0.29	0.31	0.28	0.29	0.29	3.57%	993,587
Feb 24, 2026	0.24	0.28	0.23	0.28	0.28	12.00%	1,634,233
Feb 23, 2026	0.28	0.28	0.25	0.25	0.25	-13.79%	3,290,882
Feb 20, 2026	0.29	0.31	0.28	0.29	0.29	-	352,269
Feb 19, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	150,931
Feb 18, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	119,050
Feb 17, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	159,853
Feb 13, 2026	0.31	0.33	0.30	0.31	0.31	3.33%	111,709
Feb 12, 2026	0.33	0.33	0.29	0.30	0.30	-11.76%	404,881
Feb 11, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	75,508
Feb 10, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	167,162
Feb 9, 2026	0.31	0.36	0.31	0.36	0.36	16.13%	295,888
Feb 6, 2026	0.30	0.32	0.30	0.31	0.31	6.90%	193,526
Feb 5, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	320,547
Feb 4, 2026	0.36	0.36	0.31	0.31	0.31	-14.08%	486,756
Feb 3, 2026	0.33	0.36	0.33	0.36	0.36	12.70%	277,653
Feb 2, 2026	0.33	0.34	0.30	0.32	0.32	-10.00%	365,931
Jan 30, 2026	0.38	0.39	0.34	0.35	0.35	-17.65%	393,084
Jan 29, 2026	0.40	0.43	0.37	0.43	0.43	10.39%	419,911
Jan 28, 2026	0.38	0.41	0.38	0.39	0.39	5.48%	152,322
Jan 27, 2026	0.39	0.39	0.33	0.37	0.37	-5.19%	266,778
Jan 26, 2026	0.40	0.44	0.36	0.39	0.39	1.32%	1,224,799
Jan 23, 2026	0.35	0.39	0.33	0.38	0.38	16.92%	665,646
Jan 22, 2026	0.30	0.33	0.30	0.33	0.33	6.56%	190,986
Jan 21, 2026	0.31	0.33	0.30	0.31	0.31	-	169,556
Jan 20, 2026	0.33	0.34	0.30	0.31	0.31	-6.15%	436,581
Jan 19, 2026	0.31	0.33	0.30	0.33	0.33	10.17%	336,473
Jan 16, 2026	0.31	0.32	0.28	0.30	0.30	-4.84%	281,879
Jan 15, 2026	0.33	0.34	0.30	0.31	0.31	-8.82%	213,415
Jan 14, 2026	0.34	0.35	0.33	0.34	0.34	-	126,410
Jan 13, 2026	0.34	0.34	0.33	0.34	0.34	6.25%	183,508
Jan 12, 2026	0.34	0.34	0.32	0.32	0.32	-	235,070
Jan 9, 2026	0.32	0.34	0.31	0.32	0.32	-4.48%	219,466