Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.37	2.47	2.36	2.41	-	0.84%	925,065
Apr 27, 2026	2.41	2.41	2.32	2.39	2.39	2.14%	254,299
Apr 24, 2026	2.32	2.38	2.18	2.34	2.34	2.18%	590,164
Apr 23, 2026	2.37	2.38	2.25	2.29	2.29	-4.58%	788,281
Apr 22, 2026	2.36	2.42	2.33	2.40	2.40	3.45%	545,369
Apr 21, 2026	2.40	2.48	2.32	2.32	2.32	-2.52%	674,067
Apr 20, 2026	2.50	2.50	2.35	2.38	2.38	-3.64%	705,954
Apr 17, 2026	2.66	2.66	2.45	2.47	2.47	-2.37%	571,159
Apr 16, 2026	2.57	2.61	2.52	2.53	2.53	-0.78%	213,250
Apr 15, 2026	2.65	2.65	2.54	2.55	2.55	-1.16%	793,422
Apr 14, 2026	2.50	2.70	2.45	2.58	2.58	8.86%	1,953,193
Apr 13, 2026	2.23	2.39	2.18	2.37	2.37	7.24%	410,774
Apr 10, 2026	2.21	2.26	2.16	2.21	2.21	2.79%	297,290
Apr 9, 2026	2.20	2.20	2.09	2.15	2.15	-0.46%	622,585
Apr 8, 2026	2.28	2.28	2.16	2.16	2.16	3.35%	920,557
Apr 7, 2026	2.17	2.17	2.07	2.09	2.09	-2.34%	293,564
Apr 6, 2026	2.12	2.20	2.10	2.14	2.14	-0.93%	286,315
Apr 2, 2026	2.17	2.23	2.08	2.16	2.16	-3.14%	506,903
Apr 1, 2026	2.35	2.36	2.23	2.23	2.23	-2.19%	350,503
Mar 31, 2026	2.08	2.29	2.07	2.28	2.28	10.14%	1,357,524
Mar 30, 2026	2.22	2.22	2.03	2.07	2.07	-3.72%	639,677
Mar 27, 2026	2.18	2.20	2.12	2.15	2.15	1.42%	343,028
Mar 26, 2026	2.31	2.31	2.12	2.12	2.12	-9.79%	542,075
Mar 25, 2026	2.30	2.39	2.28	2.35	2.35	5.86%	630,243
Mar 24, 2026	2.14	2.26	2.11	2.22	2.22	1.37%	485,521
Mar 23, 2026	2.10	2.22	2.08	2.19	2.19	4.29%	464,630
Mar 20, 2026	2.19	2.19	2.08	2.10	2.10	-5.83%	523,126
Mar 19, 2026	2.20	2.25	2.07	2.23	2.23	-4.70%	1,125,856
Mar 18, 2026	2.40	2.43	2.30	2.34	2.34	-6.40%	870,850
Mar 17, 2026	2.57	2.60	2.47	2.50	2.50	-2.34%	363,926
Mar 16, 2026	2.61	2.73	2.56	2.56	2.56	-3.03%	281,095
Mar 13, 2026	2.69	2.82	2.58	2.64	2.64	-4.00%	471,581
Mar 12, 2026	2.80	2.82	2.68	2.75	2.75	-1.79%	552,511
Mar 11, 2026	2.82	2.82	2.69	2.80	2.80	1.08%	310,521
Mar 10, 2026	2.74	2.89	2.74	2.77	2.77	3.36%	626,831
Mar 9, 2026	2.66	2.79	2.56	2.68	2.68	-4.63%	751,285
Mar 6, 2026	2.73	2.91	2.71	2.81	2.81	3.69%	1,861,222
Mar 5, 2026	2.81	2.81	2.64	2.71	2.71	-4.91%	1,495,054
Mar 4, 2026	2.76	2.85	2.76	2.85	2.85	3.64%	393,416
Mar 3, 2026	2.87	2.87	2.67	2.75	2.75	-6.14%	984,437
Mar 2, 2026	3.13	3.13	2.93	2.93	2.93	-6.39%	474,241
Feb 27, 2026	3.15	3.23	2.99	3.13	3.13	-1.88%	748,286
Feb 26, 2026	3.19	3.20	3.09	3.19	3.19	1.92%	257,002
Feb 25, 2026	3.05	3.19	3.03	3.13	3.13	4.33%	195,686
Feb 24, 2026	2.93	3.03	2.93	3.00	3.00	2.04%	245,196
Feb 23, 2026	2.96	3.04	2.90	2.94	2.94	-1.34%	323,551
Feb 20, 2026	2.90	2.99	2.90	2.98	2.98	2.05%	788,086
Feb 19, 2026	2.83	2.94	2.75	2.92	2.92	3.18%	792,888
Feb 18, 2026	2.92	2.99	2.83	2.83	2.83	-	564,799
Feb 17, 2026	2.99	2.99	2.81	2.83	2.83	-6.91%	465,979