Magna Mining Inc. (TSXV:NICU)
Canada · Delayed Price · Currency is CAD 2.770
+0.120 (4.53%)
Oct 1, 2025, 4:00 PM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.63 | 2.82 | 2.61 | 2.77 | 2.77 | 4.53% | 1,095,123 |
| Sep 30, 2025 | 2.68 | 2.69 | 2.57 | 2.65 | 2.65 | -1.12% | 268,409 |
| Sep 29, 2025 | 2.72 | 2.76 | 2.66 | 2.68 | 2.68 | -2.55% | 351,137 |
| Sep 26, 2025 | 2.71 | 2.75 | 2.67 | 2.75 | 2.75 | 1.10% | 167,831 |
| Sep 25, 2025 | 2.79 | 2.80 | 2.72 | 2.72 | 2.72 | -1.81% | 207,707 |
| Sep 24, 2025 | 2.75 | 2.80 | 2.75 | 2.77 | 2.77 | 1.09% | 671,573 |
| Sep 23, 2025 | 2.75 | 2.78 | 2.71 | 2.74 | 2.74 | 1.11% | 378,935 |
| Sep 22, 2025 | 2.74 | 2.77 | 2.70 | 2.71 | 2.71 | 0.74% | 188,684 |
| Sep 19, 2025 | 2.58 | 2.74 | 2.55 | 2.69 | 2.69 | 4.26% | 592,579 |
| Sep 18, 2025 | 2.56 | 2.64 | 2.55 | 2.58 | 2.58 | - | 296,807 |
| Sep 17, 2025 | 2.69 | 2.70 | 2.56 | 2.58 | 2.58 | -4.09% | 303,256 |
| Sep 16, 2025 | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | -0.74% | 266,920 |
| Sep 15, 2025 | 2.71 | 2.78 | 2.70 | 2.71 | 2.71 | -2.52% | 509,505 |
| Sep 12, 2025 | 2.84 | 2.84 | 2.72 | 2.78 | 2.78 | -1.42% | 443,233 |
| Sep 11, 2025 | 2.77 | 2.85 | 2.72 | 2.82 | 2.82 | 4.44% | 459,121 |
| Sep 10, 2025 | 2.59 | 2.73 | 2.57 | 2.70 | 2.70 | 4.25% | 584,216 |
| Sep 9, 2025 | 2.59 | 2.63 | 2.55 | 2.59 | 2.59 | 0.39% | 281,632 |
| Sep 8, 2025 | 2.62 | 2.62 | 2.51 | 2.58 | 2.58 | -1.53% | 587,498 |
| Sep 5, 2025 | 2.47 | 2.65 | 2.47 | 2.62 | 2.62 | -2.24% | 1,877,680 |
| Sep 4, 2025 | 2.69 | 2.70 | 2.62 | 2.68 | 2.68 | -0.74% | 493,658 |
| Sep 3, 2025 | 2.62 | 2.70 | 2.54 | 2.70 | 2.70 | 6.30% | 833,402 |
| Sep 2, 2025 | 2.47 | 2.60 | 2.41 | 2.54 | 2.54 | 4.53% | 733,520 |
| Aug 29, 2025 | 2.48 | 2.53 | 2.40 | 2.43 | 2.43 | -1.62% | 1,153,675 |
| Aug 28, 2025 | 2.36 | 2.47 | 2.28 | 2.47 | 2.47 | 7.86% | 1,089,840 |
| Aug 27, 2025 | 2.24 | 2.33 | 2.22 | 2.29 | 2.29 | - | 555,871 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.17 | 2.29 | 2.29 | -0.43% | 586,079 |
| Aug 25, 2025 | 1.95 | 2.31 | 1.93 | 2.30 | 2.30 | 18.56% | 1,887,912 |
| Aug 22, 2025 | 1.87 | 1.95 | 1.83 | 1.94 | 1.94 | 4.30% | 299,241 |
| Aug 21, 2025 | 1.87 | 1.96 | 1.84 | 1.86 | 1.86 | -1.59% | 636,152 |
| Aug 20, 2025 | 1.77 | 1.89 | 1.74 | 1.89 | 1.89 | 9.25% | 469,907 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -2.81% | 489,178 |
| Aug 18, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 788,528 |
| Aug 15, 2025 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 2.92% | 179,648 |
| Aug 14, 2025 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 1.18% | 280,452 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 203,744 |
| Aug 12, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 256,340 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 96,659 |
| Aug 8, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 293,792 |
| Aug 7, 2025 | 1.76 | 1.77 | 1.69 | 1.72 | 1.72 | -0.58% | 337,676 |
| Aug 6, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 272,055 |
| Aug 5, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 2.96% | 339,912 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -2.31% | 320,716 |
| Jul 31, 2025 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 3.59% | 197,568 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -5.65% | 347,183 |
| Jul 29, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 211,249 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -3.74% | 253,055 |
| Jul 25, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 226,984 |
| Jul 24, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 226,236 |
| Jul 23, 2025 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | 1.10% | 447,185 |
| Jul 22, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 189,026 |