Magna Mining Inc. (TSXV:NICU)
Canada
· Delayed Price · Currency is CAD 1.560
+0.010 (0.65%)
Mar 31, 2025, 3:59 PM EST
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1.61 | 1.69 | 1.56 | 1.63 | 1.63 | 0.62% | 238,841 |
| Mar 13, 2025 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 247,762 |
| Mar 12, 2025 | 1.50 | 1.62 | 1.50 | 1.61 | 1.61 | 7.33% | 317,608 |
| Mar 11, 2025 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 1.35% | 345,325 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -6.92% | 265,187 |
| Mar 7, 2025 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 3.25% | 158,847 |
| Mar 6, 2025 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 243,939 |
| Mar 5, 2025 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 2.63% | 226,357 |
| Mar 4, 2025 | 1.51 | 1.52 | 1.33 | 1.52 | 1.52 | -4.40% | 1,084,536 |
| Mar 3, 2025 | 1.72 | 1.72 | 1.58 | 1.59 | 1.59 | -5.36% | 458,969 |
| Feb 28, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 285,023 |
| Feb 27, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 153,246 |
| Feb 26, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | 0.62% | 152,526 |
| Feb 25, 2025 | 1.63 | 1.69 | 1.61 | 1.61 | 1.61 | -1.83% | 200,219 |
| Feb 24, 2025 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 109,922 |
| Feb 21, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.98% | 147,822 |
| Feb 20, 2025 | 1.72 | 1.80 | 1.68 | 1.76 | 1.76 | 2.33% | 221,065 |
| Feb 19, 2025 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 238,861 |
| Feb 18, 2025 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 250,881 |
| Feb 14, 2025 | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | -5.11% | 233,440 |
| Feb 13, 2025 | 1.69 | 1.77 | 1.66 | 1.76 | 1.76 | 4.14% | 391,839 |
| Feb 12, 2025 | 1.66 | 1.69 | 1.61 | 1.69 | 1.69 | 3.68% | 175,743 |
| Feb 11, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | -1.21% | 306,001 |
| Feb 10, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | - | 244,339 |
| Feb 7, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | 266,338 |
| Feb 6, 2025 | 1.78 | 1.79 | 1.65 | 1.69 | 1.69 | -8.15% | 728,874 |
| Feb 5, 2025 | 1.83 | 1.86 | 1.78 | 1.84 | 1.84 | 2.22% | 261,444 |
| Feb 4, 2025 | 1.70 | 1.84 | 1.68 | 1.80 | 1.80 | 6.51% | 707,341 |
| Feb 3, 2025 | 1.68 | 1.72 | 1.62 | 1.69 | 1.69 | -2.31% | 276,799 |
| Jan 31, 2025 | 1.68 | 1.77 | 1.66 | 1.73 | 1.73 | 3.59% | 374,440 |
| Jan 30, 2025 | 1.52 | 1.68 | 1.52 | 1.67 | 1.67 | 6.37% | 240,855 |
| Jan 29, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.09% | 121,792 |
| Jan 28, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 144,644 |
| Jan 27, 2025 | 1.73 | 1.73 | 1.57 | 1.65 | 1.65 | -4.62% | 542,655 |
| Jan 24, 2025 | 1.69 | 1.73 | 1.63 | 1.73 | 1.73 | 4.85% | 289,948 |
| Jan 23, 2025 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.77% | 213,702 |
| Jan 22, 2025 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | - | 158,348 |
| Jan 21, 2025 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 3.92% | 114,475 |
| Jan 20, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -4.38% | 91,910 |