Magna Mining(MGMNF)
$1.38-0.09 (-5.87%)
MGMNF
Magna Mining historical prices
$1.38
At close:-0.09 (-5.87%)
Magna Mining (MGMNF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -5.87% | 108,577 | 0.94 |
| Nov 10, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | +7.01% | 35,221 | 0.30 |
| Nov 09, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | +9.34% | 67,328 | 0.57 |
| Nov 06, 2026 | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | +3.79% | 82,086 | 0.70 |
| Nov 05, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -6.71% | 181,009 | 1.56 |
| Nov 04, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | +5.60% | 54,740 | 0.47 |
| Nov 03, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 72,587 | 0.62 |
| Nov 02, 2026 | 1.40 | 1.43 | 1.34 | 1.35 | 1.35 | -2.17% | 98,630 | 0.85 |
| Oct 30, 2026 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | -5.48% | 159,434 | 1.36 |
| Oct 29, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | -0.27% | 58,792 | 0.50 |
| Oct 28, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -1.74% | 40,121 | 0.34 |
| Oct 27, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | +1.36% | 43,073 | 0.36 |
| Oct 26, 2026 | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | +4.03% | 54,758 | 0.46 |
| Oct 23, 2026 | 1.37 | 1.41 | 1.31 | 1.41 | 1.41 | +6.64% | 262,139 | 2.27 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.33 | 1.33 | 1.33 | -14.52% | 324,281 | 2.93 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.39% | 61,828 | 0.56 |
| Oct 20, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.52% | 65,352 | 0.59 |
| Oct 19, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | +0.96% | 105,608 | 0.96 |
| Oct 16, 2026 | 1.61 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 55,054 | 0.50 |
| Oct 15, 2026 | 1.55 | 1.59 | 1.49 | 1.59 | 1.59 | +2.92% | 109,837 | 0.99 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -5.52% | 230,935 | 2.10 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -5.78% | 258,619 | 2.39 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | +0.58% | 8,789 | 0.08 |
| Oct 09, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | +0.76% | 68,382 | 0.63 |
| Oct 08, 2026 | 1.70 | 1.77 | 1.69 | 1.71 | 1.71 | +1.01% | 209,464 | 1.94 |
| Oct 07, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -4.68% | 105,669 | 0.97 |
| Oct 06, 2026 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | +1.90% | 176,433 | 1.60 |
| Oct 05, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | 0.00% | 50,451 | 0.45 |
| Oct 02, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | +1.75% | 86,969 | 0.77 |
| Oct 01, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.70% | 138,695 | 1.22 |
| Sep 30, 2026 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.33% | 115,281 | 1.03 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | +0.74% | 167,319 | 1.50 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 153,968 | 1.41 |
| Sep 25, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 88,470 | 0.80 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -3.65% | 86,354 | 0.78 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -8.30% | 154,784 | 1.41 |
| Sep 22, 2026 | 1.94 | 2.09 | 1.94 | 2.06 | 2.06 | +6.74% | 282,961 | 2.67 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -1.03% | 80,935 | 0.76 |
| Sep 18, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | +0.98% | 47,723 | 0.45 |
| Sep 17, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | +5.52% | 109,510 | 1.02 |
| Sep 16, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 100,362 | 0.93 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | -4.15% | 81,271 | 0.75 |
| Sep 14, 2026 | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -2.92% | 87,177 | 0.80 |
| Sep 11, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.60% | 46,345 | 0.43 |
| Sep 10, 2026 | 2.10 | 2.10 | 1.97 | 2.00 | 2.00 | -6.24% | 142,310 | 1.32 |
| Sep 09, 2026 | 2.08 | 2.17 | 2.08 | 2.13 | 2.13 | +1.09% | 268,814 | 2.52 |
| Sep 08, 2026 | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | +3.43% | 157,372 | 1.50 |
| Sep 07, 2026 | 1.98 | 2.05 | 1.96 | 2.04 | 2.04 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.98 | 2.05 | 1.96 | 2.04 | 2.04 | +4.08% | 29,605 | 0.27 |
| Sep 03, 2026 | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | 0.00% | 60,719 | 0.53 |
