Magna Mining Inc. (TSXV: NICU)
Canada
· Delayed Price · Currency is CAD 1.420
+0.010 (0.71%)
Dec 20, 2024, 3:59 PM EST
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 172,491 |
| Dec 19, 2024 | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | -0.70% | 276,751 |
| Dec 18, 2024 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | 1.43% | 739,312 |
| Dec 17, 2024 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 126,126 |
| Dec 16, 2024 | 1.38 | 1.41 | 1.32 | 1.36 | 1.36 | -0.73% | 201,669 |
| Dec 13, 2024 | 1.38 | 1.42 | 1.32 | 1.37 | 1.37 | -1.44% | 374,702 |
| Dec 12, 2024 | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -4.79% | 501,049 |
| Dec 11, 2024 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.58% | 167,103 |
| Dec 10, 2024 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 142,770 |
| Dec 9, 2024 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 276,461 |
| Dec 6, 2024 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -1.84% | 138,426 |
| Dec 5, 2024 | 1.66 | 1.71 | 1.61 | 1.63 | 1.63 | -2.40% | 250,708 |
| Dec 4, 2024 | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | - | 254,425 |
| Dec 3, 2024 | 1.51 | 1.70 | 1.51 | 1.67 | 1.67 | 10.60% | 488,194 |
| Dec 2, 2024 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 3.42% | 502,859 |
| Nov 29, 2024 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 2.10% | 201,067 |
| Nov 28, 2024 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 40,336 |
| Nov 27, 2024 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 161,485 |
| Nov 26, 2024 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 101,502 |
| Nov 25, 2024 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 218,547 |
| Nov 22, 2024 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 106,360 |
| Nov 21, 2024 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 121,000 |
| Nov 20, 2024 | 1.51 | 1.53 | 1.45 | 1.46 | 1.46 | -1.35% | 167,128 |
| Nov 19, 2024 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 3.50% | 109,842 |
| Nov 18, 2024 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 90,761 |
| Nov 15, 2024 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 75,202 |
| Nov 14, 2024 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 71,786 |
| Nov 13, 2024 | 1.40 | 1.50 | 1.35 | 1.43 | 1.43 | 2.14% | 242,712 |
| Nov 12, 2024 | 1.47 | 1.50 | 1.39 | 1.40 | 1.40 | -4.76% | 258,400 |
| Nov 11, 2024 | 1.48 | 1.57 | 1.46 | 1.47 | 1.47 | 0.68% | 429,963 |
| Nov 8, 2024 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 6.57% | 408,761 |
| Nov 7, 2024 | 1.20 | 1.39 | 1.20 | 1.37 | 1.37 | 14.17% | 840,713 |
| Nov 6, 2024 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 298,818 |
| Nov 5, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 67,559 |
| Nov 4, 2024 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 320,591 |
| Nov 1, 2024 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 129,509 |
| Oct 31, 2024 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 202,090 |
| Oct 30, 2024 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 253,232 |
| Oct 29, 2024 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 110,625 |
| Oct 28, 2024 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | 3.39% | 240,176 |
| Oct 25, 2024 | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | 2.61% | 124,485 |
| Oct 24, 2024 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 78,900 |
| Oct 23, 2024 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 153,564 |
| Oct 22, 2024 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 129,126 |
| Oct 21, 2024 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 251,385 |
| Oct 18, 2024 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 373,623 |
| Oct 17, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 309,713 |
| Oct 16, 2024 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 327,392 |
| Oct 15, 2024 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 451,533 |
| Oct 11, 2024 | 1.09 | 1.24 | 1.06 | 1.24 | 1.24 | 10.71% | 761,729 |
| Oct 10, 2024 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 204,078 |
| Oct 9, 2024 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 193,007 |
| Oct 8, 2024 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 253,947 |
| Oct 7, 2024 | 1.17 | 1.24 | 1.13 | 1.18 | 1.18 | 2.61% | 450,387 |
| Oct 4, 2024 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 272,065 |
| Oct 3, 2024 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 279,243 |
| Oct 2, 2024 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 273,171 |
| Oct 1, 2024 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 360,326 |
| Sep 30, 2024 | 1.29 | 1.30 | 1.18 | 1.22 | 1.22 | -3.94% | 193,633 |
| Sep 27, 2024 | 1.29 | 1.30 | 1.23 | 1.27 | 1.27 | - | 200,717 |
| Sep 26, 2024 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 214,017 |
| Sep 25, 2024 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 314,756 |
| Sep 24, 2024 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 3.17% | 399,055 |
| Sep 23, 2024 | 1.33 | 1.35 | 1.19 | 1.26 | 1.26 | -2.33% | 654,275 |
| Sep 20, 2024 | 1.20 | 1.34 | 1.20 | 1.29 | 1.29 | 7.50% | 784,198 |
| Sep 19, 2024 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 633,678 |
| Sep 18, 2024 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 282,727 |
| Sep 17, 2024 | 1.17 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 475,122 |
| Sep 16, 2024 | 1.18 | 1.24 | 1.10 | 1.15 | 1.15 | -1.71% | 801,401 |
| Sep 13, 2024 | 1.05 | 1.35 | 1.05 | 1.17 | 1.17 | 11.43% | 1,338,360 |
| Sep 12, 2024 | 0.94 | 1.15 | 0.94 | 1.05 | 1.05 | 26.51% | 1,280,025 |
| Sep 11, 2024 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 5.06% | 277,563 |
| Sep 10, 2024 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.25% | 147,920 |
| Sep 9, 2024 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | - | 68,240 |
| Sep 6, 2024 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | -1.23% | 133,353 |
| Sep 5, 2024 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -1.22% | 161,450 |
| Sep 4, 2024 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 87,785 |
| Sep 3, 2024 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | - | 86,833 |
| Aug 30, 2024 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | - | 139,068 |
| Aug 29, 2024 | 0.82 | 0.84 | 0.79 | 0.81 | 0.81 | -1.22% | 87,379 |
| Aug 28, 2024 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -6.82% | 140,855 |
| Aug 27, 2024 | 0.78 | 0.90 | 0.78 | 0.88 | 0.88 | 14.29% | 521,188 |
| Aug 26, 2024 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 59,920 |
| Aug 23, 2024 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | 4.05% | 150,590 |
| Aug 22, 2024 | 0.70 | 0.75 | 0.68 | 0.74 | 0.74 | 8.82% | 328,084 |
| Aug 21, 2024 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | - | 90,250 |
| Aug 20, 2024 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 118,660 |
| Aug 19, 2024 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 12,410 |
| Aug 16, 2024 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 144,750 |
| Aug 15, 2024 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | - | 127,173 |
| Aug 14, 2024 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 125,200 |
| Aug 13, 2024 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 37,609 |
| Aug 12, 2024 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 69,931 |
| Aug 9, 2024 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 36,174 |
| Aug 8, 2024 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 38,709 |
| Aug 7, 2024 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -1.49% | 106,105 |
| Aug 6, 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 115,597 |
| Aug 2, 2024 | 0.71 | 0.74 | 0.68 | 0.69 | 0.69 | -5.48% | 157,718 |
| Aug 1, 2024 | 0.71 | 0.74 | 0.69 | 0.73 | 0.73 | 4.29% | 225,535 |
| Jul 31, 2024 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 25,400 |