Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

MAG Silver Corp. (MAG)

Compare
16.07
0.00
(0.00%)
At close: March 14 at 4:00:00 PM EDT
15.30
-0.77
(-4.79%)
After hours: March 14 at 6:14:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202516.4816.5815.8516.0716.07562,800
Mar 13, 202515.8316.4615.7416.0716.07652,600
Mar 12, 202515.0115.8915.0115.7415.74627,100
Mar 11, 202514.4015.3314.3715.2215.22831,000
Mar 10, 202514.8114.8113.9614.1814.18618,500
Mar 7, 202515.1115.4014.5414.9514.95554,500
Mar 6, 202515.2515.4514.8815.0415.04563,100
Mar 5, 202514.6015.4214.5715.4115.41719,100
Mar 4, 202515.0915.0914.1714.5714.57702,800
Mar 3, 202515.3515.5614.6214.7414.74565,100
Feb 28, 202514.8315.0314.4515.0115.01571,000
Feb 27, 202515.6415.8515.0115.0115.01462,000
Feb 26, 202515.2516.0615.1615.9715.97356,000
Feb 25, 202515.4215.6214.9815.4115.41431,800
Feb 24, 202515.9315.9515.2615.6815.68731,600
Feb 21, 202516.6916.8415.7315.7615.761,277,500
Feb 20, 202516.3916.9916.3916.8916.89425,900
Feb 19, 202516.4416.5716.0816.3716.37441,600
Feb 18, 202516.6516.7716.2516.5716.57682,100
Feb 14, 202517.2917.3116.2216.4016.40938,900
Feb 13, 202516.9817.1116.8117.1017.10722,200
Feb 12, 202516.1917.0916.1316.9116.91694,700
Feb 11, 202516.1216.4016.0316.2316.23646,100
Feb 10, 202516.0216.5716.0216.3716.37946,200
Feb 7, 202516.2016.2815.6615.7915.79745,800
Feb 6, 202516.0916.2815.8216.1116.11675,000
Feb 5, 202516.5716.6815.9116.1916.19946,900
Feb 4, 202516.0716.2315.7816.1016.10633,100
Feb 3, 202515.8816.1815.5915.9415.94827,500
Jan 31, 202516.2716.3515.6515.8015.80456,200
Jan 30, 202515.7416.7515.6816.2816.28695,700
Jan 29, 202514.6515.4014.6515.2515.25559,800
Jan 28, 202514.5214.8514.2814.6214.62421,700
Jan 27, 202514.9914.9914.3514.4914.49375,300
Jan 24, 202515.1915.5615.0915.1515.15321,300
Jan 23, 202514.8015.2514.7514.9814.98438,100
Jan 22, 202515.4515.4514.9915.0115.01288,600
Jan 21, 202515.3915.5915.1215.2215.22376,300
Jan 17, 202515.0115.6114.7915.1715.17639,700
Jan 16, 202515.1315.7714.9815.0815.08925,200
Jan 15, 202514.8115.1014.5414.9714.97694,700
Jan 14, 202513.8014.6613.8014.6614.66572,800
Jan 13, 202513.8113.8413.5713.7413.74323,900
Jan 10, 202514.5614.7014.0214.0414.04426,600
Jan 8, 202514.2914.4114.0114.3014.30388,400
Jan 7, 202514.4214.7214.0514.1714.17355,500
Jan 6, 202514.2214.3413.9714.1614.16333,400
Jan 3, 202514.4214.4914.0314.0314.03309,300
Jan 2, 202513.7814.4713.7814.4014.40447,000
Dec 31, 202413.2713.6413.2713.6013.60363,700
Dec 30, 202413.8113.8113.2013.3013.30767,300
Dec 27, 202413.8513.9013.6213.7913.79298,300
Dec 26, 202413.9214.0713.8714.0314.03286,800
Dec 24, 202413.9314.0513.7913.9413.94129,700
Dec 23, 202413.7613.9413.7313.9313.93261,100
Dec 20, 202413.9814.2013.8013.8313.831,064,200
Dec 19, 202414.0014.0913.6213.8713.87773,800
Dec 18, 202414.6214.6913.7713.8113.81573,100
Dec 17, 202414.5214.8314.4814.7614.76400,500
Dec 16, 202414.9615.0314.7314.8514.85507,800
Dec 13, 202415.0615.1514.7014.9414.94489,800
Dec 12, 202415.5515.6915.3015.3015.30374,300
Dec 11, 202415.8116.1915.7615.9315.93415,500
Dec 10, 202415.8315.9615.5315.6315.63475,000
Dec 9, 202415.1916.2615.1515.7315.73779,600
Dec 6, 202415.2915.2914.7815.1115.11672,500
Dec 5, 202415.4915.6615.2915.3415.34333,400
Dec 4, 202415.9416.1015.5015.5415.54557,600
Dec 3, 202415.4016.1815.3815.9015.90695,100
Dec 2, 202415.3815.5015.1915.3215.32535,600
Nov 29, 202415.5015.7315.2515.3715.37242,000
Nov 27, 202415.5215.5915.2715.3515.35287,200
Nov 26, 202415.2015.4214.9715.3415.34335,900
Nov 25, 202415.0215.2514.7715.1215.12643,500
Nov 22, 202415.6115.7615.3715.4915.49486,000
Nov 21, 202415.8715.9315.4115.6215.62599,900
Nov 20, 202415.7115.7515.3215.6815.68490,400
Nov 19, 202415.9916.0215.4715.7815.78375,000
Nov 18, 202415.3716.0115.3515.7215.72678,400
Nov 15, 202415.3415.3414.8714.9014.901,335,900
Nov 14, 202414.5115.3114.5115.2015.201,354,100
Nov 13, 202415.5315.6114.7414.7514.75507,500
Nov 12, 202415.1215.6115.0215.2215.22765,100
Nov 11, 202415.4215.4714.7115.1915.191,284,900
Nov 8, 202416.3216.4615.7716.0516.05771,900
Nov 7, 202416.5516.7816.1416.6516.65624,100
Nov 6, 202415.4516.3614.7916.1716.17987,400
Nov 5, 202416.6616.8716.4216.5516.55333,700
Nov 4, 202416.8116.8616.3316.4516.45501,200
Nov 1, 202417.3517.3616.7516.7516.75558,400
Oct 31, 202417.0017.4016.7117.0917.091,037,600
Oct 30, 202417.9817.9817.4917.7317.73800,100
Oct 29, 202418.0018.2717.8317.9917.99856,000
Oct 28, 202417.4017.9417.2717.7617.76666,100
Oct 25, 202417.9917.9917.3117.4317.431,128,900
Oct 24, 202417.7917.9017.1817.8617.86942,500
Oct 23, 202417.5917.8517.2517.8017.80990,100
Oct 22, 202417.9518.0117.5317.8317.831,041,400
Oct 21, 202417.5217.6217.0917.5217.521,135,400
Oct 18, 202416.0616.9415.9516.7416.741,113,100
Oct 17, 202415.7815.9315.5415.7815.78492,700
Oct 16, 202415.9216.1815.6315.6915.69537,500
Oct 15, 202415.1715.7615.1415.7415.74529,300
Oct 14, 202415.4115.5715.2515.4615.46317,200
Oct 11, 202415.9116.0015.3315.4715.47676,700
Oct 10, 202415.1315.7614.9315.7015.70803,000
Oct 9, 202414.8915.0114.6114.9714.97552,100
Oct 8, 202414.8714.9114.4614.8514.85578,700
Oct 7, 202415.0015.1314.6515.0315.03661,700
Oct 4, 202414.5215.1914.4314.9614.96956,700
Oct 3, 202414.4314.6814.1014.6014.60594,400
Oct 2, 202414.3614.8014.3114.5714.57702,500
Oct 1, 202414.2314.4414.0414.3714.37593,400
Sep 30, 202414.4614.4613.8614.0414.04697,500
Sep 27, 202415.2315.2614.5014.5914.59713,600
Sep 26, 202415.3415.5415.0915.2615.26660,800
Sep 25, 202415.1115.4314.9215.0615.06755,800
Sep 24, 202414.5115.1714.3315.1115.11808,800
Sep 23, 202414.4014.8014.2314.2814.28719,100
Sep 20, 202414.2714.4914.0414.3814.381,204,300
Sep 19, 202414.5214.5314.0414.1214.12405,800
Sep 18, 202414.4714.8113.9313.9613.96808,600
Sep 17, 202414.3314.6514.1714.4714.47448,300
Sep 16, 202414.4614.6714.2914.4114.41792,800
Sep 13, 202413.9014.5513.8414.5314.531,049,100
Sep 12, 202412.8813.8012.8213.6913.69776,800
Sep 11, 202412.2612.6312.1512.5912.59437,800
Sep 10, 202412.0012.3611.8912.3212.32362,200
Sep 9, 202411.8012.0911.7711.9711.97346,900
Sep 6, 202412.1212.2411.7211.7511.75425,700
Sep 5, 202412.4812.4812.1012.1812.18528,100
Sep 4, 202412.1712.3812.0712.1612.16437,900
Sep 3, 202412.8112.8112.1212.1712.17608,500
Aug 30, 202413.2513.2512.9013.0413.04383,400
Aug 29, 202413.2413.4013.1813.2313.23293,600
Aug 28, 202413.2513.3012.9213.0913.09468,900
Aug 27, 202413.3713.7113.3013.5913.59277,900
Aug 26, 202413.5213.7313.3513.5813.58321,200
Aug 23, 202413.5613.7013.3113.5113.51489,800
Aug 22, 202413.5613.6513.2213.4013.40316,800
Aug 21, 202413.5013.7813.3013.7613.76303,300
Aug 20, 202413.7013.7913.3813.5913.59536,500
Aug 19, 202412.9613.5712.9113.4613.46554,700
Aug 16, 202413.1813.2312.8213.0113.01586,600
Aug 15, 202412.5413.0712.4812.9412.94507,200
Aug 14, 202412.4612.6112.2412.4712.47327,500
Aug 13, 202412.2312.6412.2312.4712.47363,200
Aug 12, 202412.1412.4511.9412.3012.30487,600
Aug 9, 202412.0812.1311.9012.0412.04347,400
Aug 8, 202411.8512.2011.7611.9511.95479,000
Aug 7, 202412.3612.4011.7511.8011.80531,200
Aug 6, 202411.8712.3111.5412.2212.22647,500
Aug 5, 202411.5412.1611.2911.9311.93615,900
Aug 2, 202413.8014.1512.4812.6712.671,266,400
Aug 1, 202413.5013.6212.8313.1613.16691,900
Jul 31, 202413.4813.8613.4813.7013.70493,900
Jul 30, 202413.2713.4513.1613.3313.33305,300
Jul 29, 202413.1913.2712.8813.2513.25368,100
Jul 26, 202413.1613.2012.9413.0713.07450,100
Jul 25, 202412.8913.1912.7712.9512.95599,400
Jul 24, 202413.4914.0713.4613.4613.46930,500
Jul 23, 202413.1513.4413.1413.3013.30327,100
Jul 22, 202413.1613.2612.9113.2113.21313,900
Jul 19, 202412.9413.4212.8313.1913.19640,600
Jul 18, 202413.7513.8613.2113.4013.40824,800
Jul 17, 202413.9314.1113.5413.7513.75688,700
Jul 16, 202413.4814.0413.2514.0014.00743,500
Jul 15, 202413.5713.5713.2213.2813.28666,800
Jul 12, 202413.2813.6713.2813.6113.61623,200
Jul 11, 202413.7413.7413.2013.5513.55827,700
Jul 10, 202412.5813.2912.5113.2513.25691,600
Jul 9, 202412.3712.5012.2612.3712.37338,500
Jul 8, 202412.3812.4912.2112.4312.43365,200
Jul 5, 202412.4212.6512.3712.4712.47519,900
Jul 3, 202412.1512.4912.1512.2512.25415,900
Jul 2, 202411.6011.9111.5811.8511.85426,600
Jul 1, 202411.7411.7911.5511.5811.58244,100
Jun 28, 202411.9011.9911.5911.6711.67369,500
Jun 27, 202411.8111.9211.7511.7711.77304,900
Jun 26, 202411.5011.7111.4111.6711.67672,500
Jun 25, 202411.8811.8811.6211.7011.70403,100
Jun 24, 202412.0812.1311.8611.9311.93456,200
Jun 21, 202412.3612.3611.9011.9711.971,528,300
Jun 20, 202412.3312.4912.1912.4612.46524,500
Jun 18, 202412.0312.2011.8312.1512.15755,100
Jun 17, 202412.1512.2411.9412.0512.05478,800
Jun 14, 202412.2012.3512.0912.2712.27475,400
Jun 13, 202412.5812.6412.0212.1412.14695,800
Jun 12, 202413.1013.2412.6512.7412.74647,300
Jun 11, 202412.5012.6912.3712.6712.67446,000
Jun 10, 202412.6412.7812.3312.6712.67538,700
Jun 7, 202413.2013.2512.5812.6312.63750,400
Jun 6, 202413.1613.8013.0613.6413.64869,000
Jun 5, 202412.8013.0812.6413.0313.03585,000
Jun 4, 202413.0613.0812.6612.8012.80621,500
Jun 3, 202413.4713.4713.2113.3613.36580,000
May 31, 202413.6313.6713.1913.3813.38501,800
May 30, 202413.6013.7313.3213.4513.45645,100
May 29, 202413.6413.8213.5013.6213.62566,200
May 28, 202413.6413.9513.5713.8913.89749,400
May 24, 202413.3113.5113.1713.3513.35503,800
May 23, 202413.3413.4713.0213.1213.12593,000
May 22, 202413.7513.9113.2813.3513.351,037,600
May 21, 202414.0914.1313.8213.9613.96823,100
May 20, 202414.2814.3013.6714.1014.101,296,600
May 17, 202413.7414.0613.5914.0614.061,545,800
May 16, 202412.9213.4712.7813.3813.38858,900
May 15, 202412.9413.1512.4712.9712.971,202,200
May 14, 202412.7112.8912.2212.8912.89926,600
May 13, 202412.6412.8012.2812.4412.44909,400
May 10, 202413.2513.3312.6312.7012.70858,100
May 9, 202412.7113.1412.7113.1213.121,118,900
May 8, 202412.6112.8612.5112.6112.61447,700
May 7, 202412.6412.7712.5412.7112.71412,300
May 6, 202412.5112.7412.4812.6412.64646,400
May 3, 202412.5012.5712.1512.2812.28623,700
May 2, 202412.2712.5212.1512.3612.36453,500
May 1, 202412.3912.8012.3012.3612.36691,600
Apr 30, 202412.2812.7212.2712.2812.28750,900
Apr 29, 202413.2113.2512.6812.8512.85882,200
Apr 26, 202413.1713.2512.7212.9612.96766,100
Apr 25, 202412.2013.0012.0312.9712.971,115,500
Apr 24, 202412.0012.1711.9812.0712.07497,200
Apr 23, 202411.7212.2811.6712.1312.13715,800
Apr 22, 202411.6512.1111.5811.8411.841,065,300
Apr 19, 202412.2412.6112.1712.4012.40856,400
Apr 18, 202412.3212.4112.0712.1612.16530,800
Apr 17, 202411.8612.2811.8312.1412.141,169,400
Apr 16, 202411.6811.8411.4611.6711.671,019,100
Apr 15, 202412.0012.0811.7211.8711.871,266,300
Apr 12, 202412.7812.8711.8011.9411.942,139,400
Apr 11, 202412.3612.4311.9012.2112.21961,300
Apr 10, 202412.1812.6212.0612.0912.091,592,200
Apr 9, 202412.4412.7612.4412.6512.651,591,300
Apr 8, 202412.4812.5812.0312.2112.211,108,600
Apr 5, 202411.6912.2211.5312.1412.141,426,900
Apr 4, 202412.1712.2111.6411.7711.772,216,700
Apr 3, 202411.4812.3011.4612.2212.223,090,800
Apr 2, 202410.9811.4610.9211.4511.451,859,900
Apr 1, 202410.9211.1310.6210.8010.801,427,500
Mar 28, 202410.0510.609.9010.5810.581,816,600
Mar 27, 20249.139.919.119.889.882,041,200
Mar 26, 20249.409.408.979.019.01708,800
Mar 25, 20249.309.449.209.219.21495,900
Mar 22, 20249.279.309.149.189.18698,600
Mar 21, 20249.769.819.239.269.261,290,500
Mar 20, 20249.029.718.949.569.561,111,400
Mar 19, 20249.169.399.039.069.06879,400
Mar 18, 20249.479.519.189.189.18511,600
Mar 15, 20249.149.469.089.439.431,015,600

Related Tickers

EXK Endeavour Silver Corp.
4.7200
+0.43%
 
SVM Silvercorp Metals Inc.
4.0800
+0.49%
 
AG First Majestic Silver Corp.
6.68
0.00%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
AYA.TO Aya Gold & Silver Inc.
12.07
-0.90%
 
AYASF Aya Gold & Silver Inc.
8.39
-0.71%
 
EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%