Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	2.56	2.64	2.55	2.58	2.58	-	296,807
Sep 17, 2025	2.69	2.70	2.56	2.58	2.58	-4.09%	303,256
Sep 16, 2025	2.71	2.71	2.65	2.69	2.69	-0.74%	266,920
Sep 15, 2025	2.71	2.78	2.70	2.71	2.71	-2.52%	509,505
Sep 12, 2025	2.84	2.84	2.72	2.78	2.78	-1.42%	443,233
Sep 11, 2025	2.77	2.85	2.72	2.82	2.82	4.44%	459,121
Sep 10, 2025	2.59	2.73	2.57	2.70	2.70	4.25%	584,216
Sep 9, 2025	2.59	2.63	2.55	2.59	2.59	0.39%	281,632
Sep 8, 2025	2.62	2.62	2.51	2.58	2.58	-1.53%	587,498
Sep 5, 2025	2.47	2.65	2.47	2.62	2.62	-2.24%	1,877,680
Sep 4, 2025	2.69	2.70	2.62	2.68	2.68	-0.74%	493,658
Sep 3, 2025	2.62	2.70	2.54	2.70	2.70	6.30%	833,402
Sep 2, 2025	2.47	2.60	2.41	2.54	2.54	4.53%	733,520
Aug 29, 2025	2.48	2.53	2.40	2.43	2.43	-1.62%	1,153,675
Aug 28, 2025	2.36	2.47	2.28	2.47	2.47	7.86%	1,089,840
Aug 27, 2025	2.24	2.33	2.22	2.29	2.29	-	555,871
Aug 26, 2025	2.30	2.30	2.17	2.29	2.29	-0.43%	586,079
Aug 25, 2025	1.95	2.31	1.93	2.30	2.30	18.56%	1,887,912
Aug 22, 2025	1.87	1.95	1.83	1.94	1.94	4.30%	299,241
Aug 21, 2025	1.87	1.96	1.84	1.86	1.86	-1.59%	636,152
Aug 20, 2025	1.77	1.89	1.74	1.89	1.89	9.25%	469,907
Aug 19, 2025	1.78	1.81	1.73	1.73	1.73	-2.81%	489,178
Aug 18, 2025	1.73	1.80	1.73	1.78	1.78	1.14%	788,528
Aug 15, 2025	1.73	1.78	1.73	1.76	1.76	2.92%	179,648
Aug 14, 2025	1.70	1.75	1.69	1.71	1.71	1.18%	280,452
Aug 13, 2025	1.73	1.73	1.67	1.69	1.69	-1.74%	203,744