Skip to main content
Magna Mining Inc. (TSXV:NICU)
Canada flag Canada · Delayed Price · Currency is CAD
1.690
-0.070 (-3.98%)
Feb 21, 2025, 3:59 PM EST

Magna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.771.771.691.691.69-3.98%147,822
Feb 20, 20251.721.801.681.761.762.33%221,065
Feb 19, 20251.701.731.661.721.721.18%238,861
Feb 18, 20251.711.711.641.701.701.80%250,881
Feb 14, 20251.761.761.641.671.67-5.11%233,440
Feb 13, 20251.691.771.661.761.764.14%391,839
Feb 12, 20251.661.691.611.691.693.68%175,743
Feb 11, 20251.641.651.581.631.63-1.21%306,001
Feb 10, 20251.691.701.651.651.65-244,339
Feb 7, 20251.701.711.631.651.65-2.37%266,338
Feb 6, 20251.781.791.651.691.69-8.15%728,874
Feb 5, 20251.831.861.781.841.842.22%261,444
Feb 4, 20251.701.841.681.801.806.51%707,341
Feb 3, 20251.681.721.621.691.69-2.31%276,799
Jan 31, 20251.681.771.661.731.733.59%374,440
Jan 30, 20251.521.681.521.671.676.37%240,855
Jan 29, 20251.611.611.571.571.57-3.09%121,792
Jan 28, 20251.651.651.601.621.62-1.82%144,644
Jan 27, 20251.731.731.571.651.65-4.62%542,655
Jan 24, 20251.691.731.631.731.734.85%289,948
Jan 23, 20251.601.671.601.651.653.77%213,702
Jan 22, 20251.591.621.571.591.59-158,348
Jan 21, 20251.591.591.551.591.593.92%114,475
Jan 20, 20251.541.571.521.531.53-4.38%91,910
Jan 17, 20251.551.601.541.601.603.23%368,682
Jan 16, 20251.471.581.421.551.555.44%246,769
Jan 15, 20251.451.471.431.471.47-183,697
Jan 14, 20251.521.521.451.471.47-3.29%356,745
Jan 13, 20251.621.621.511.521.52-6.17%241,360
Jan 10, 20251.681.681.601.621.62-3.57%183,495
Jan 9, 20251.601.681.581.681.685.00%157,047
Jan 8, 20251.651.691.601.601.60-3.03%571,946
Jan 7, 20251.631.651.571.651.651.23%310,184
Jan 6, 20251.561.701.541.631.636.54%503,165
Jan 3, 20251.441.551.411.531.537.75%717,080
Jan 2, 20251.351.431.351.421.424.41%292,443
Dec 31, 20241.351.371.341.361.36-1.45%142,235
Dec 30, 20241.391.391.341.381.38-0.72%157,724
Dec 27, 20241.411.411.371.391.39-0.71%187,038
Dec 24, 20241.441.441.381.401.40-3.45%332,208
Dec 23, 20241.451.451.401.451.452.11%100,947
Dec 20, 20241.421.431.381.421.420.71%172,491
Dec 19, 20241.371.441.361.411.41-0.70%276,751
Dec 18, 20241.501.511.401.421.421.43%739,312
Dec 17, 20241.341.401.331.401.402.94%126,126
Dec 16, 20241.381.411.321.361.36-0.73%201,669
Dec 13, 20241.381.421.321.371.37-1.44%374,702
Dec 12, 20241.471.471.371.391.39-4.79%501,049
Dec 11, 20241.521.521.461.461.46-4.58%167,103
Dec 10, 20241.571.581.521.531.53-2.55%142,770
Dec 9, 20241.611.631.551.571.57-1.88%276,461
Dec 6, 20241.601.621.581.601.60-1.84%138,426
Dec 5, 20241.661.711.611.631.63-2.40%250,708
Dec 4, 20241.711.711.621.671.67-254,425
Dec 3, 20241.511.701.511.671.6710.60%488,194
Dec 2, 20241.471.511.451.511.513.42%502,859
Nov 29, 20241.441.471.431.461.462.10%201,067
Nov 28, 20241.431.461.431.431.43-0.69%40,336
Nov 27, 20241.431.471.431.441.440.70%161,485
Nov 26, 20241.471.471.421.431.43-2.05%101,502
Nov 25, 20241.421.471.411.461.462.82%218,547
Nov 22, 20241.431.441.391.421.42-0.70%106,360
Nov 21, 20241.461.461.411.431.43-2.05%121,000
Nov 20, 20241.511.531.451.461.46-1.35%167,128
Nov 19, 20241.421.481.391.481.483.50%109,842
Nov 18, 20241.381.441.381.431.433.62%90,761
Nov 15, 20241.431.431.381.381.38-2.82%75,202
Nov 14, 20241.461.461.381.421.42-0.70%71,786
Nov 13, 20241.401.501.351.431.432.14%242,712
Nov 12, 20241.471.501.391.401.40-4.76%258,400
Nov 11, 20241.481.571.461.471.470.68%429,963
Nov 8, 20241.371.481.371.461.466.57%408,761
Nov 7, 20241.201.391.201.371.3714.17%840,713
Nov 6, 20241.141.201.131.201.202.56%298,818
Nov 5, 20241.171.191.161.171.17-67,559
Nov 4, 20241.191.221.151.171.171.74%320,591
Nov 1, 20241.131.151.121.151.152.68%129,509
Oct 31, 20241.141.141.111.121.12-1.75%202,090
Oct 30, 20241.181.181.121.141.14-3.39%253,232
Oct 29, 20241.221.221.171.181.18-3.28%110,625
Oct 28, 20241.191.261.191.221.223.39%240,176
Oct 25, 20241.161.191.131.181.182.61%124,485
Oct 24, 20241.181.181.151.151.15-2.54%78,900
Oct 23, 20241.181.201.171.181.180.85%153,564
Oct 22, 20241.221.221.161.171.17-2.50%129,126
Oct 21, 20241.201.231.181.201.201.69%251,385
Oct 18, 20241.181.221.171.181.180.85%373,623
Oct 17, 20241.241.241.171.171.17-4.88%309,713
Oct 16, 20241.241.241.191.231.23-327,392
Oct 15, 20241.241.241.211.231.23-0.81%451,533
Oct 11, 20241.091.241.061.241.2410.71%761,729
Oct 10, 20241.161.161.121.121.12-3.45%204,078
Oct 9, 20241.121.171.121.161.163.57%193,007
Oct 8, 20241.181.181.121.121.12-5.08%253,947
Oct 7, 20241.171.241.131.181.182.61%450,387
Oct 4, 20241.131.171.111.151.150.88%272,065
Oct 3, 20241.171.181.121.141.14-1.72%279,243
Oct 2, 20241.191.201.141.161.16-0.85%273,171
Oct 1, 20241.211.221.161.171.17-4.10%360,326
Sep 30, 20241.291.301.181.221.22-3.94%193,633