Magna Mining Inc. (TSXV:NICU)
Canada · Delayed Price · Currency is CAD 2.360
-0.140 (-5.60%)
Mar 18, 2026, 2:40 PM EST
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.40 | 2.43 | 2.35 | 2.37 | - | -5.20% | 332,219 |
| 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 |
| Jan 23, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | 5.48% | 286,553 |
| Jan 22, 2026 | 3.34 | 3.54 | 3.34 | 3.47 | 3.47 | 3.58% | 387,124 |
| Jan 21, 2026 | 3.45 | 3.49 | 3.33 | 3.35 | 3.35 | -2.62% | 326,606 |
| Jan 20, 2026 | 3.44 | 3.45 | 3.34 | 3.44 | 3.44 | -1.15% | 418,475 |
| Jan 19, 2026 | 3.53 | 3.53 | 3.44 | 3.48 | 3.48 | 0.58% | 163,600 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.35 | 3.46 | 3.46 | -1.98% | 318,161 |
| Jan 15, 2026 | 3.65 | 3.70 | 3.39 | 3.53 | 3.53 | -3.29% | 802,793 |
| Jan 14, 2026 | 3.48 | 3.69 | 3.42 | 3.65 | 3.65 | 7.04% | 535,260 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.35 | 3.41 | 3.41 | -2.01% | 472,538 |
| Jan 12, 2026 | 3.49 | 3.61 | 3.45 | 3.48 | 3.48 | 0.29% | 582,145 |
| Jan 9, 2026 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | 3.58% | 334,626 |
| Jan 8, 2026 | 3.37 | 3.39 | 3.27 | 3.35 | 3.35 | -1.47% | 318,447 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.30 | 3.40 | 3.40 | -1.45% | 416,200 |