Magna Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.33	2.47	2.31	2.44	2.44	4.72%	3,354,069
May 21, 2026	2.36	2.48	2.31	2.33	2.33	-2.92%	689,046
May 20, 2026	2.23	2.48	2.22	2.40	2.40	6.67%	601,826
May 19, 2026	2.41	2.41	2.22	2.25	2.25	-9.27%	547,379
May 15, 2026	2.59	2.59	2.39	2.48	2.48	-4.98%	557,097
May 14, 2026	2.60	2.68	2.53	2.61	2.61	-1.14%	459,270
May 13, 2026	2.64	2.68	2.51	2.64	2.64	1.15%	551,953
May 12, 2026	2.52	2.64	2.45	2.61	2.61	3.57%	605,227
May 11, 2026	2.39	2.54	2.39	2.52	2.52	6.33%	913,081
May 8, 2026	2.34	2.41	2.30	2.37	2.37	4.41%	754,142
May 7, 2026	2.48	2.49	2.26	2.27	2.27	-7.35%	825,704
May 6, 2026	2.31	2.46	2.31	2.45	2.45	9.37%	373,957
May 5, 2026	2.26	2.31	2.20	2.24	2.24	0.90%	526,337
May 4, 2026	2.22	2.34	2.19	2.22	2.22	0.91%	360,172
May 1, 2026	2.27	2.27	2.19	2.20	2.20	-3.08%	590,317
Apr 30, 2026	2.28	2.37	2.23	2.27	2.27	1.79%	450,339
Apr 29, 2026	2.43	2.44	2.23	2.23	2.23	-7.47%	790,975
Apr 28, 2026	2.37	2.47	2.36	2.41	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