Magna Mining Inc. (TSXV:NICU)
Canada
· Delayed Price · Currency is CAD 1.580
+0.050 (3.27%)
May 27, 2025, 1:59 PM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.52 | 1.59 | 1.51 | 1.58 | 1.58 | 3.27% | 193,108 |
| May 26, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | - | 172,446 |
| May 23, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 96,205 |
| May 22, 2025 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 192,990 |
| May 21, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 177,958 |
| May 20, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 104,772 |
| May 16, 2025 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -1.40% | 145,337 |
| May 15, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 81,855 |
| May 14, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 86,763 |
| May 13, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 1.40% | 50,549 |
| May 12, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | - | 43,420 |
| May 9, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 40,680 |
| May 8, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 73,192 |
| May 7, 2025 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 142,737 |
| May 6, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 2.07% | 121,125 |
| May 5, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 96,294 |
| May 2, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 80,646 |
| May 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 60,835 |
| Apr 30, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 162,660 |
| Apr 29, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 51,321 |
| Apr 28, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 67,396 |
| Apr 25, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 97,237 |
| Apr 24, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 68,900 |
| Apr 23, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 7.64% | 223,789 |
| Apr 22, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 250,000 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -1.39% | 134,945 |
| Apr 17, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 214,124 |
| Apr 16, 2025 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -5.23% | 303,501 |
| Apr 15, 2025 | 1.50 | 1.53 | 1.43 | 1.53 | 1.53 | 4.08% | 281,090 |
| Apr 14, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 5.00% | 202,376 |
| Apr 11, 2025 | 1.35 | 1.45 | 1.33 | 1.40 | 1.40 | 4.48% | 309,205 |
| Apr 10, 2025 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -5.63% | 214,328 |
| Apr 9, 2025 | 1.24 | 1.43 | 1.24 | 1.42 | 1.42 | 13.60% | 661,316 |
| Apr 8, 2025 | 1.35 | 1.36 | 1.20 | 1.25 | 1.25 | -3.85% | 548,984 |
| Apr 7, 2025 | 1.18 | 1.39 | 1.16 | 1.30 | 1.30 | -0.76% | 1,297,216 |
| Apr 4, 2025 | 1.45 | 1.47 | 1.29 | 1.31 | 1.31 | -10.88% | 1,026,012 |
| Apr 3, 2025 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -5.16% | 387,444 |
| Apr 2, 2025 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 178,729 |
| Apr 1, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | - | 354,488 |
| Mar 31, 2025 | 1.52 | 1.60 | 1.49 | 1.56 | 1.56 | 0.65% | 398,053 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -8.28% | 381,688 |
| Mar 27, 2025 | 1.68 | 1.74 | 1.64 | 1.69 | 1.69 | -0.59% | 197,065 |
| Mar 26, 2025 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -2.86% | 455,144 |
| Mar 25, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 351,940 |
| Mar 24, 2025 | 1.75 | 1.79 | 1.72 | 1.77 | 1.77 | 0.57% | 327,966 |
| Mar 21, 2025 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | -1.12% | 107,251 |
| Mar 20, 2025 | 1.74 | 1.79 | 1.70 | 1.78 | 1.78 | 2.30% | 177,927 |
| Mar 19, 2025 | 1.75 | 1.79 | 1.70 | 1.74 | 1.74 | -0.57% | 270,859 |
| Mar 18, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 6.06% | 495,457 |
| Mar 17, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 255,966 |