Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	2.38	2.71	2.38	2.61	2.61	8.75%	708,869
Nov 17, 2025	2.42	2.65	2.40	2.40	2.40	0.42%	556,411
Nov 14, 2025	2.35	2.42	2.27	2.39	2.39	-	253,957
Nov 13, 2025	2.62	2.63	2.39	2.39	2.39	-7.00%	303,491
Nov 12, 2025	2.52	2.63	2.47	2.57	2.57	2.80%	259,100
Nov 11, 2025	2.52	2.56	2.50	2.50	2.50	-0.79%	250,246
Nov 10, 2025	2.51	2.54	2.42	2.52	2.52	5.88%	513,761
Nov 7, 2025	2.30	2.41	2.24	2.38	2.38	3.93%	155,172
Nov 6, 2025	2.33	2.35	2.15	2.29	2.29	-2.14%	750,783
Nov 5, 2025	2.29	2.43	2.29	2.34	2.34	-1.68%	871,349
Nov 4, 2025	2.43	2.53	2.37	2.38	2.38	-5.18%	275,356
Nov 3, 2025	2.71	2.71	2.51	2.51	2.51	-6.69%	405,184
Oct 31, 2025	2.60	2.69	2.59	2.69	2.69	5.08%	826,741
Oct 30, 2025	2.54	2.65	2.48	2.56	2.56	0.79%	557,825
Oct 29, 2025	2.54	2.59	2.50	2.54	2.54	0.40%	462,466
Oct 28, 2025	2.50	2.56	2.47	2.53	2.53	2.43%	400,300
Oct 27, 2025	2.57	2.57	2.40	2.47	2.47	-3.89%	584,608
Oct 24, 2025	2.70	2.70	2.56	2.57	2.57	-3.75%	561,830
Oct 23, 2025	2.83	2.83	2.57	2.67	2.67	-4.64%	1,316,506
Oct 22, 2025	2.70	2.82	2.66	2.80	2.80	0.72%	676,010
Oct 21, 2025	2.98	3.00	2.76	2.78	2.78	-10.61%	709,231
Oct 20, 2025	2.93	3.11	2.90	3.11	3.11	6.51%	523,841
Oct 17, 2025	3.11	3.11	2.86	2.92	2.92	-7.01%	899,327
Oct 16, 2025	3.21	3.21	3.06	3.14	3.14	-1.88%	976,154
Oct 15, 2025	3.35	3.35	3.13	3.20	3.20	-0.93%	1,596,029
Oct 14, 2025	2.98	3.25	2.98	3.23	3.23	10.24%	1,307,168
Oct 10, 2025	2.94	3.03	2.88	2.93	2.93	1.03%	2,176,903
Oct 9, 2025	2.93	2.95	2.85	2.90	2.90	1.75%	1,068,399
Oct 8, 2025	2.75	2.94	2.69	2.85	2.85	7.55%	1,392,169
Oct 7, 2025	2.69	2.73	2.61	2.65	2.65	1.92%	541,053
Oct 6, 2025	2.67	2.68	2.60	2.60	2.60	-1.52%	227,233
Oct 3, 2025	2.72	2.72	2.59	2.64	2.64	-4.00%	586,070
Oct 2, 2025	2.79	2.88	2.71	2.75	2.75	-0.72%	358,112
Oct 1, 2025	2.63	2.82	2.61	2.77	2.77	4.53%	1,095,123
Sep 30, 2025	2.68	2.69	2.57	2.65	2.65	-1.12%	268,409
Sep 29, 2025	2.72	2.76	2.66	2.68	2.68	-2.55%	351,137
Sep 26, 2025	2.71	2.75	2.67	2.75	2.75	1.10%	167,831
Sep 25, 2025	2.79	2.80	2.72	2.72	2.72	-1.81%	207,707
Sep 24, 2025	2.75	2.80	2.75	2.77	2.77	1.09%	671,573
Sep 23, 2025	2.75	2.78	2.71	2.74	2.74	1.11%	378,935
Sep 22, 2025	2.74	2.77	2.70	2.71	2.71	0.74%	188,684
Sep 19, 2025	2.58	2.74	2.55	2.69	2.69	4.26%	592,579