Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	2.90	2.90	2.69	2.72	2.72	-4.23%	200,310
Dec 5, 2025	2.91	2.93	2.78	2.84	2.84	-3.07%	188,919
Dec 4, 2025	2.97	2.98	2.85	2.93	2.93	-1.35%	176,945
Dec 3, 2025	2.82	2.98	2.82	2.97	2.97	6.83%	588,292
Dec 2, 2025	2.83	2.83	2.73	2.78	2.78	1.09%	363,021
Dec 1, 2025	2.72	2.82	2.72	2.75	2.75	1.48%	134,603
Nov 28, 2025	2.71	2.78	2.70	2.71	2.71	0.37%	219,856
Nov 27, 2025	2.71	2.72	2.68	2.70	2.70	0.75%	165,583
Nov 26, 2025	2.68	2.74	2.58	2.68	2.68	-	334,722
Nov 25, 2025	2.59	2.68	2.57	2.68	2.68	4.28%	202,248
Nov 24, 2025	2.51	2.58	2.48	2.57	2.57	3.63%	176,089
Nov 21, 2025	2.50	2.53	2.39	2.48	2.48	1.64%	188,516
Nov 20, 2025	2.62	2.66	2.44	2.44	2.44	-6.51%	393,794
Nov 19, 2025	2.64	2.68	2.55	2.61	2.61	-	296,300