Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	2.17	2.17	2.07	2.11	-	-1.40%	104,500
Apr 6, 2026	2.12	2.20	2.10	2.14	2.14	-0.93%	286,315
Apr 2, 2026	2.17	2.23	2.08	2.16	2.16	-3.14%	506,903
Apr 1, 2026	2.35	2.36	2.23	2.23	2.23	-2.19%	350,503
Mar 31, 2026	2.08	2.29	2.07	2.28	2.28	10.14%	1,357,524
Mar 30, 2026	2.22	2.22	2.03	2.07	2.07	-3.72%	639,677
Mar 27, 2026	2.18	2.20	2.12	2.15	2.15	1.42%	343,028
Mar 26, 2026	2.31	2.31	2.12	2.12	2.12	-9.79%	542,075
Mar 25, 2026	2.30	2.39	2.28	2.35	2.35	5.86%	630,243
Mar 24, 2026	2.14	2.26	2.11	2.22	2.22	1.37%	485,521
Mar 23, 2026	2.10	2.22	2.08	2.19	2.19	4.29%	464,630
Mar 20, 2026	2.19	2.19	2.08	2.10	2.10	-5.83%	523,126
Mar 19, 2026	2.20	2.25	2.07	2.23	2.23	-4.70%	1,125,856
Mar 18, 2026	2.40	2.43	2.30	2.34	2.34	-6.40%	870,850
Mar 17, 2026	2.57	2.60	2.47	2.50	2.50	-2.34%	363,926
Mar 16, 2026	2.61	2.73	2.56	2.56	2.56	-3.03%	281,095
Mar 13, 2026	2.69	2.82	2.58	2.64	2.64	-4.00%	471,581
Mar 12, 2026	2.80	2.82	2.68	2.75	2.75	-1.79%	552,511
Mar 11, 2026	2.82	2.82	2.69	2.80	2.80	1.08%	310,521
Mar 10, 2026	2.74	2.89	2.74	2.77	2.77	3.36%	626,831
Mar 9, 2026	2.66	2.79	2.56	2.68	2.68	-4.63%	751,285
Mar 6, 2026	2.73	2.91	2.71	2.81	2.81	3.69%	1,861,222
Mar 5, 2026	2.81	2.81	2.64	2.71	2.71	-4.91%	1,495,054
Mar 4, 2026	2.76	2.85	2.76	2.85	2.85	3.64%	393,416
Mar 3, 2026	2.87	2.87	2.67	2.75	2.75	-6.14%	984,437
Mar 2, 2026	3.13	3.13	2.93	2.93	2.93	-6.39%	474,241
Feb 27, 2026	3.15	3.23	2.99	3.13	3.13	-1.88%	748,286
Feb 26, 2026	3.19	3.20	3.09	3.19	3.19	1.92%	257,002
Feb 25, 2026	3.05	3.19	3.03	3.13	3.13	4.33%	195,686
Feb 24, 2026	2.93	3.03	2.93	3.00	3.00	2.04%	245,196
Feb 23, 2026	2.96	3.04	2.90	2.94	2.94	-1.34%	323,551
Feb 20, 2026	2.90	2.99	2.90	2.98	2.98	2.05%	788,086
Feb 19, 2026	2.83	2.94	2.75	2.92	2.92	3.18%	792,888
Feb 18, 2026	2.92	2.99	2.83	2.83	2.83	-	564,799
Feb 17, 2026	2.99	2.99	2.81	2.83	2.83	-6.91%	465,979
Feb 13, 2026	3.05	3.13	3.02	3.04	3.04	-1.30%	363,645
Feb 12, 2026	3.25	3.25	3.05	3.08	3.08	-5.23%	712,654
Feb 11, 2026	3.02	3.43	2.98	3.25	3.25	10.17%	1,911,629
Feb 10, 2026	2.98	3.02	2.83	2.95	2.95	-1.01%	724,092
Feb 9, 2026	3.02	3.03	2.96	2.98	2.98	0.34%	286,733
Feb 6, 2026	2.92	3.01	2.88	2.97	2.97	3.13%	874,680
Feb 5, 2026	3.32	3.32	2.83	2.88	2.88	-16.76%	2,557,086
Feb 4, 2026	3.81	3.81	3.37	3.46	3.46	-3.08%	459,507
Feb 3, 2026	3.40	3.63	3.39	3.57	3.57	6.25%	726,144
Feb 2, 2026	3.46	3.53	3.28	3.36	3.36	-3.72%	480,159
Jan 30, 2026	3.60	3.65	3.39	3.49	3.49	-5.42%	667,650
Jan 29, 2026	3.80	3.94	3.59	3.69	3.69	-1.60%	1,048,761
Jan 28, 2026	3.90	3.90	3.71	3.75	3.75	-0.53%	871,798
Jan 27, 2026	3.84	3.86	3.74	3.77	3.77	-	613,101
Jan 26, 2026	3.70	3.93	3.66	3.77	3.77	3.01%	1,344,855