Toronto - Delayed Quote CAD

MAG Silver Corp. (MAG.TO)

24.65
-0.47
(-1.87%)
At close: May 16 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 202524.5224.7424.1424.6524.65533,100
May 16, 2025 0.279 Dividend
May 15, 202524.8825.2824.7125.1224.84402,200
May 14, 202524.5725.0224.3624.9224.64422,600
May 13, 202525.1325.5125.0625.0824.801,212,500
May 12, 202525.3026.6025.0725.1124.832,027,200
May 9, 202522.4623.7021.6923.5823.32514,800
May 8, 202521.3722.5121.2522.2321.98301,100
May 7, 202521.0921.4020.8121.1320.90164,300
May 6, 202521.0921.5420.7221.5221.28233,300
May 5, 202520.8120.8120.2220.5620.33114,900
May 2, 202520.5320.6019.9620.1919.97137,200
May 1, 202521.0021.0920.2520.4120.18194,800
Apr 30, 202521.2221.5120.9421.4121.17197,900
Apr 29, 202521.6521.8921.3421.3521.1193,600
Apr 28, 202521.4821.6821.1921.6421.4090,700
Apr 25, 202521.0621.6821.0321.4721.2381,200
Apr 24, 202521.8821.9721.2421.7421.50135,100
Apr 23, 202520.6021.8420.5521.5821.34291,000
Apr 22, 202521.5221.5220.6520.8520.62150,700
Apr 21, 202522.2222.2220.9521.4221.18109,900
Apr 17, 202522.0622.1121.2221.5121.27106,000
Apr 16, 202522.8922.9621.9522.1821.93169,700
Apr 15, 202522.2522.4421.8722.0821.83224,200
Apr 14, 202520.7022.0720.6922.0121.77218,300
Apr 11, 202520.4521.2320.2920.8220.59165,700
Apr 10, 202519.5620.3619.5119.7619.54239,300
Apr 9, 202518.6520.0117.8919.5019.28504,200
Apr 8, 202519.9519.9517.7217.9317.73435,100
Apr 7, 202518.5220.1618.1418.9718.76419,900
Apr 4, 2025 0.254 Dividend
Apr 4, 202520.4220.5418.6819.0818.87359,700
Apr 3, 202520.5021.8320.2921.3920.90511,500
Apr 2, 202522.0122.4321.7022.1421.63164,500
Apr 1, 202521.8522.3221.6421.9221.42214,100
Mar 31, 202522.5022.5521.3721.8921.39343,300
Mar 28, 202524.0324.0322.3022.4421.93357,700
Mar 27, 202523.2723.7122.5423.7023.16361,900
Mar 26, 202523.7323.7322.8322.8922.37226,500
Mar 25, 202524.3524.7623.4423.5122.97229,300
Mar 24, 202522.8124.4622.8023.9923.44366,800
Mar 21, 202522.5022.6521.9422.6522.13253,400
Mar 20, 202522.1723.0722.1722.9122.39211,500
Mar 19, 202523.6223.6222.6122.6622.14310,600
Mar 18, 202524.4924.5023.6623.7623.22156,100
Mar 17, 202523.1224.0223.0624.0123.46160,200
Mar 14, 202523.6723.6722.8423.1122.58212,900
Mar 13, 202522.8223.7022.6323.2322.70180,000
Mar 12, 202521.9122.8421.7622.6222.10298,200
Mar 11, 202520.8122.0620.7821.9521.45195,300
Mar 10, 202521.3021.3020.2120.4519.98181,900
Mar 7, 202521.5122.0820.9721.3920.90178,600
Mar 6, 202521.7622.1021.3021.5321.04187,400
Mar 5, 202521.0822.1120.9922.0721.57316,000
Mar 4, 202521.7021.7720.5521.0920.61242,200
Mar 3, 202522.1422.3521.2621.4220.93176,000
Feb 28, 202521.0021.7420.8521.6921.19339,600
Feb 27, 202522.6722.8621.6921.6921.19159,200
Feb 26, 202521.9323.0221.7622.8722.35110,700
Feb 25, 202522.1122.2821.4522.0621.56167,500
Feb 24, 202522.6522.6521.7322.3521.84211,500
Feb 21, 202523.9023.9022.4022.4321.92320,600
Feb 20, 202523.2724.0823.2723.9923.44117,700
Feb 19, 202523.4923.5422.8923.3222.79119,600
Feb 18, 202523.6023.7823.1023.4922.95201,500
Feb 14, 202524.5024.5022.9623.2222.69245,700
Feb 13, 202524.3024.3224.0024.2523.70136,600
Feb 12, 202523.1224.3823.1224.2523.70312,700
Feb 11, 202523.1023.4623.0023.1422.61187,100
Feb 10, 202523.2123.7323.0923.4422.90188,500
Feb 7, 202523.0023.2422.4022.5522.03328,400
Feb 6, 202523.1123.2922.6823.0022.47178,400
Feb 5, 202523.4523.8222.7723.1622.63658,800
Feb 4, 202523.4023.4022.5923.0422.51360,300
Feb 3, 202523.0423.7122.8323.2822.75255,300
Jan 31, 202523.7223.7622.7222.8422.32223,200
Jan 30, 202522.6524.1222.6523.5523.01170,900
Jan 29, 202521.1422.2221.1422.0221.52168,600
Jan 28, 202520.8121.3920.5621.1020.62102,600
Jan 27, 202521.3821.3820.6420.8420.36106,400
Jan 24, 202521.9322.3021.6621.7721.2775,400
Jan 23, 202521.3421.8921.2521.5821.09172,600
Jan 22, 202522.0122.0621.5721.6421.1579,800
Jan 21, 202522.2322.4121.6821.8221.3283,600
Jan 20, 202521.9422.0721.7622.0721.5726,900
Jan 17, 202521.5822.5321.4221.9421.44141,000
Jan 16, 202521.8622.6321.7121.8021.30316,500
Jan 15, 202521.4521.6420.8621.4820.99261,000
Jan 14, 202519.9921.0219.9421.0220.54197,200
Jan 13, 202519.8519.9419.5419.7519.30116,800
Jan 10, 202521.0621.1420.2420.3019.84114,900
Jan 9, 202520.6721.1020.6720.8520.3778,600
Jan 8, 202520.5320.7520.1620.5420.07120,300
Jan 7, 202520.6121.0920.1820.3319.87111,000
Jan 6, 202520.3620.5920.0520.2619.80113,500
Jan 3, 202520.8120.8820.2720.2819.82102,400
Jan 2, 202519.9320.8319.8820.7820.31116,000
Dec 31, 202419.1419.6019.1419.5319.0889,300
Dec 30, 202419.6219.6219.0119.1218.68165,000
Dec 27, 202419.8320.0019.6819.9219.4681,200
Dec 24, 202420.0720.0719.8020.0719.6131,800
Dec 23, 202419.8320.0119.7820.0019.54110,800
Dec 20, 202419.9820.3719.8319.8719.42142,200
Dec 19, 202420.1820.2219.5919.9519.49195,700
Dec 18, 202421.0221.0919.8819.9519.49148,600
Dec 17, 202420.8121.2420.7021.1320.6585,000
Dec 16, 202421.4521.4520.9921.1720.6987,600
Dec 13, 202421.5221.5620.9421.3220.83133,100
Dec 12, 202422.0122.1421.7621.7821.28228,100
Dec 11, 202422.4222.8622.3122.5021.99120,800
Dec 10, 202422.5222.5522.0022.2121.70198,900
Dec 9, 202422.0122.9421.5222.3221.81280,600
Dec 6, 202421.4121.4820.9121.4220.93215,900
Dec 5, 202421.8521.9421.4321.5121.02117,400
Dec 4, 202422.4022.6721.8121.8821.38120,600
Dec 3, 202421.6522.7421.6322.3621.85255,700
Dec 2, 202421.7521.7521.3921.5321.04114,100
Nov 29, 202421.8522.0521.3721.8021.30177,500
Nov 28, 202421.5721.7521.4821.6021.1134,800
Nov 27, 202421.7721.9121.4321.5621.0795,200
Nov 26, 202421.3421.6821.1521.6221.13153,400
Nov 25, 202421.0521.2820.8621.1720.69290,300
Nov 22, 202421.9121.9921.5021.6821.18172,200
Nov 21, 202422.0922.2221.5521.8521.35150,100
Nov 20, 202421.9722.0421.4621.9921.49139,400
Nov 19, 202422.3422.3421.6322.0521.55136,500
Nov 18, 202421.7722.4821.6022.1021.60163,600
Nov 15, 202421.4721.5820.9521.0720.59149,300
Nov 14, 202420.3521.4820.3521.3420.85182,600
Nov 13, 202421.7021.7620.6220.7120.24159,400
Nov 12, 202420.9321.7620.9321.2520.76192,000
Nov 11, 202421.3121.5520.5021.1820.70328,000
Nov 8, 202422.7122.7921.9422.3421.83266,800
Nov 7, 202422.9523.1922.3623.0822.55277,600
Nov 6, 202421.6922.7920.6022.5222.01394,700
Nov 5, 202422.9923.3622.7222.8722.35187,100
Nov 4, 202423.3823.4422.6922.8722.35192,500
Nov 1, 202424.0224.1423.3723.4122.88631,000
Oct 31, 202423.8724.1823.2723.8423.30854,600
Oct 30, 202424.9624.9624.3524.6524.09328,000
Oct 29, 202424.9525.3624.8325.0424.47359,600
Oct 28, 202424.1024.9224.0524.7324.16226,600
Oct 25, 202424.5424.7024.0224.2223.67290,800
Oct 24, 202424.7424.7823.8324.7124.15380,200
Oct 23, 202424.1624.6823.8924.6424.08328,300
Oct 22, 202424.6924.8824.3024.6324.07238,800
Oct 21, 202424.0724.3723.6824.2323.68332,000
Oct 18, 202422.1023.3821.9923.1522.62326,500
Oct 17, 202421.6221.9421.4621.7221.22144,000
Oct 16, 202422.0022.2221.5021.5121.02146,400
Oct 15, 202421.1421.7221.0021.7121.21184,400
Oct 11, 202421.7122.0021.0721.2420.75279,200
Oct 10, 202420.6721.6520.5521.5321.04244,000
Oct 9, 202420.2820.5719.9720.5520.08148,300
Oct 8, 202420.2420.3419.7720.3219.86265,500
Oct 7, 202420.3920.5819.9220.4519.98163,200
Oct 4, 202419.6220.6319.6220.3419.88291,200
Oct 3, 202419.3819.8619.0919.7619.31154,600
Oct 2, 202419.4319.9119.3219.6119.16144,500
Oct 1, 202419.1119.4718.9819.3718.93182,100
Sep 30, 202419.4119.4818.7719.0318.60179,700
Sep 27, 202420.4720.5819.6319.7519.30208,800
Sep 26, 202420.5020.9120.3620.5920.12205,400
Sep 25, 202420.1320.7820.1320.3019.84184,200
Sep 24, 202419.4920.4119.3020.2619.80221,300
Sep 23, 202419.3420.0019.2219.2418.80830,700
Sep 20, 202419.4519.6419.0919.5019.05198,800
Sep 19, 202419.6219.6919.0419.1718.73103,400
Sep 18, 202419.6620.0618.9718.9918.56281,500
Sep 17, 202419.3819.8619.3119.6519.20139,600
Sep 16, 202419.7919.9419.4319.5919.14127,500
Sep 13, 202418.8719.7818.8019.7619.31234,600
Sep 12, 202417.4118.7417.4118.5918.17269,500
Sep 11, 202416.7017.1416.5717.1216.73205,200
Sep 10, 202416.2916.8016.1516.8016.4289,200
Sep 9, 202415.9716.3915.9716.2315.86114,600
Sep 6, 202416.4916.5315.8915.8915.5387,500
Sep 5, 202416.8016.8016.3616.4316.05180,500
Sep 4, 202416.5016.7216.3916.4116.0483,600
Sep 3, 202417.2217.2216.4216.5316.15173,400
Aug 30, 202417.8017.8417.4617.6217.22233,100
Aug 29, 202417.7318.0517.7317.8217.4166,700
Aug 28, 202417.9317.9317.4117.6717.27142,400
Aug 27, 202418.1318.4117.9218.2817.8680,500
Aug 26, 202418.3418.5017.9918.3817.9685,000
Aug 23, 202418.4718.5118.0918.2517.8371,000
Aug 22, 202418.4218.4217.9918.2517.8391,900
Aug 21, 202418.3118.7318.1418.6718.2478,700
Aug 20, 202418.6418.7818.2518.4117.9978,800
Aug 19, 202417.7318.5017.6618.3117.89148,900
Aug 16, 202417.8918.1517.5617.7617.35131,500
Aug 15, 202417.2917.9517.1017.7617.35173,300
Aug 14, 202417.0017.2816.8217.1016.71129,600
Aug 13, 202416.7917.3516.7917.1216.73145,400
Aug 12, 202416.7117.0916.4016.9116.52146,500
Aug 9, 202416.4916.6716.3516.5116.13110,600
Aug 8, 202416.4716.7516.2016.4716.09131,600
Aug 7, 202416.9117.0116.1516.2815.91190,100
Aug 6, 202416.3116.9415.9216.7716.39239,800
Aug 2, 202418.4219.6517.3017.5717.17259,000
Aug 1, 202418.8018.8817.8018.2817.86165,000
Jul 31, 202418.8019.1118.6218.9118.48146,800
Jul 30, 202418.4218.6218.2318.4818.0698,800
Jul 29, 202418.2018.3617.8518.3417.92115,600
Jul 26, 202418.1818.2417.9218.1117.70106,000
Jul 25, 202417.8718.1917.6617.9417.53198,300
Jul 24, 202418.6619.4118.6118.6418.21337,000
Jul 23, 202418.1618.5018.0818.3117.8989,600
Jul 22, 202417.9618.2317.7918.1417.73107,000
Jul 19, 202417.7618.4117.7218.0517.64115,700
Jul 18, 202418.7718.9718.1318.3517.93240,100
Jul 17, 202419.0819.2618.5518.7718.34153,900
Jul 16, 202418.3419.1918.2019.1718.73229,600
Jul 15, 202418.6318.6318.0818.1917.77200,800
Jul 12, 202418.1518.6118.1518.5318.11155,100
Jul 11, 202418.5518.5917.9818.3817.96188,600
Jul 10, 202417.0118.0917.0118.0717.66125,200
Jul 9, 202416.9617.0516.7416.8816.49101,500
Jul 8, 202416.8517.0416.6616.9916.60133,900
Jul 5, 202416.9317.2416.8516.9616.57204,100
Jul 4, 202416.7116.9616.7016.8516.4639,200
Jul 3, 202416.6217.0016.6216.7916.41111,800
Jul 2, 202415.9716.2615.8616.2515.88151,200
Jun 28, 202416.3016.3515.8615.9815.61129,200
Jun 27, 202416.1516.3116.1116.1415.7794,800
Jun 26, 202415.7216.0515.6416.0115.6486,100
Jun 25, 202416.2616.2615.8815.9615.6078,700
Jun 24, 202416.4516.5916.2216.2715.90122,100
Jun 21, 202416.9116.9116.3216.5116.13184,300
Jun 20, 202416.8117.0816.7117.0116.62190,400
Jun 19, 202416.5216.6816.4916.6016.2228,900
Jun 18, 202416.5216.7316.2516.6016.22152,400
Jun 17, 202416.6616.8016.4316.6016.2288,500
Jun 14, 202416.8316.9516.6616.8916.5093,500
Jun 13, 202417.2717.3216.5416.7216.34182,300
Jun 12, 202417.9518.1217.3717.4417.04245,000
Jun 11, 202417.3517.4517.0717.4517.05113,600
Jun 10, 202417.5117.5817.0517.4717.07159,400
Jun 7, 202417.9318.1117.3017.4117.01210,900
Jun 6, 202417.9118.8817.9018.6118.18230,300
Jun 5, 202417.5817.8917.3117.8417.43139,100
Jun 4, 202417.8617.8717.3317.5117.11156,800
Jun 3, 202418.3318.3618.0118.2517.83229,800
May 31, 202418.5418.6317.9818.2417.82228,300
May 30, 202418.5218.7818.2318.3917.97188,400
May 29, 202418.6918.9018.5018.7418.31212,500
May 28, 202418.7719.0018.4918.9418.51191,600
May 27, 202418.5018.7618.4118.7318.3097,800
May 24, 202418.2818.4518.0318.2717.85157,000
May 23, 202418.1518.4117.8918.0517.64165,400
May 22, 202418.8519.0218.1918.2917.87236,500
May 21, 202419.1519.3018.8719.0218.59269,200
May 17, 202418.8119.1418.5019.1318.69390,900
May 16, 202417.4418.3317.4318.2017.78338,300

Related Tickers

AG.TO First Majestic Silver Corp.
7.85
-0.76%
 
EDR.TO Endeavour Silver Corp.
4.5500
-2.57%
 
DV.V Dolly Varden Silver Corporation
3.5000
-1.41%
 
AYA.TO Aya Gold & Silver Inc.
10.35
-2.27%
 
DSV.TO Discovery Silver Corp.
2.5400
+2.42%
 
SVM.TO Silvercorp Metals Inc.
4.9800
-0.99%
 
APM.TO Andean Precious Metals Corp.
1.8500
+1.65%
 
EXK Endeavour Silver Corp.
3.2500
-2.69%
 
SVM Silvercorp Metals Inc.
3.5600
-1.11%
 
AG First Majestic Silver Corp.
5.61
-0.80%