Magna Mining Inc. (TSXV:NICU)
Canada · Delayed Price · Currency is CAD 2.980
+0.060 (2.05%)
At close: Feb 20, 2026
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 3.25 | 3.49 | 3.22 | 3.45 | 3.45 | 7.14% | 974,893 |
| Jan 5, 2026 | 3.03 | 3.23 | 2.98 | 3.22 | 3.22 | 8.42% | 615,632 |
| Jan 2, 2026 | 3.00 | 3.07 | 2.91 | 2.97 | 2.97 | 2.06% | 321,883 |
| Dec 31, 2025 | 2.86 | 2.98 | 2.86 | 2.91 | 2.91 | -4.28% | 236,376 |
| Dec 30, 2025 | 2.93 | 3.10 | 2.93 | 3.04 | 3.04 | 4.83% | 644,422 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -2.36% | 232,904 |
| Dec 24, 2025 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | 0.68% | 88,560 |
| Dec 23, 2025 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | 4.98% | 240,692 |
| Dec 22, 2025 | 2.91 | 3.04 | 2.81 | 2.81 | 2.81 | -2.43% | 417,631 |
| Dec 19, 2025 | 2.75 | 2.93 | 2.75 | 2.88 | 2.88 | 3.60% | 246,237 |
| Dec 18, 2025 | 2.70 | 2.81 | 2.65 | 2.78 | 2.78 | 5.30% | 211,125 |
| Dec 17, 2025 | 2.57 | 2.67 | 2.50 | 2.64 | 2.64 | 4.76% | 482,427 |
| Dec 16, 2025 | 2.70 | 2.70 | 2.50 | 2.52 | 2.52 | -3.08% | 347,381 |
| Dec 15, 2025 | 2.75 | 2.75 | 2.57 | 2.60 | 2.60 | -0.38% | 259,619 |
| Dec 12, 2025 | 2.70 | 2.78 | 2.56 | 2.61 | 2.61 | -4.04% | 210,466 |
| Dec 11, 2025 | 2.67 | 2.73 | 2.58 | 2.72 | 2.72 | 2.64% | 302,371 |
| Dec 10, 2025 | 2.70 | 2.73 | 2.62 | 2.65 | 2.65 | -2.57% | 253,774 |
| Dec 9, 2025 | 2.80 | 2.80 | 2.69 | 2.72 | 2.72 | - | 182,748 |