TSXV - Delayed Quote CAD

Magnum Goldcorp Inc. (MGI.V)

Compare
0.0350
0.0000
(0.00%)
At close: December 31 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 9, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 8, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 7, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 6, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 31, 2024 0.0400 0.0400 0.0300 0.0350 0.0350 75,334
Dec 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Dec 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Dec 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 24,518
Dec 18, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Dec 17, 2024 0.0550 0.0700 0.0500 0.0500 0.0500 24,500
Dec 16, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 28,775
Dec 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Dec 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Dec 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 7,000
Dec 3, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 16,018
Dec 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
Nov 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 22, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 21,000
Nov 21, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 2,250
Nov 20, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 19, 2024 0.0550 0.0800 0.0550 0.0800 0.0800 3,341
Nov 18, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 10,000
Nov 15, 2024 1:4 Stock Splits
Nov 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 46,500
Nov 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 43,000
Nov 12, 2024 0.0600 0.0800 0.0600 0.0800 0.0800 2,347
Nov 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Nov 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,000
Nov 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,750
Nov 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,675
Oct 31, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 30, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 29, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 28, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 12,750
Oct 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 24, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 22, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,250
Oct 21, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,500
Oct 18, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 750
Oct 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 250
Oct 10, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 500
Oct 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,850
Oct 8, 2024 0.0600 0.1000 0.0600 0.0800 0.0800 339,325
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,750
Oct 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Sep 30, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 24, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Sep 20, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 14,719
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,750
Sep 17, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 38,522
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,321
Sep 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,821
Sep 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,500
Sep 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,500
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 5,750
Aug 7, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 98,750
Aug 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,125
Aug 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 875
Jul 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 421
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,250
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,020
Jul 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 28, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 27, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 24, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 21, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 20, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 19, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 18, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 8,250
Jun 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jun 11, 2024 0.0600 0.0800 0.0600 0.0800 0.0800 6,500
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 750
Jun 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jun 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 750
Jun 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 4,250
Jun 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 31, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 30, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,750
May 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,250
May 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 24, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 850
May 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 10, 2024 0.0600 0.0800 0.0600 0.0800 0.0800 9,250
May 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 8,500
May 6, 2024 0.0600 0.0600 0.0400 0.0400 0.0400 32,250
May 3, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
May 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 30, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 29, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 24, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 22, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 19, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,000
Apr 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 7,500
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 16,250
Apr 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 2,000
Apr 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 10, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 4, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 3, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Apr 2, 2024 0.0600 0.0800 0.0600 0.0800 0.0800 10,094
Apr 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,750
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,500
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,043
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 111,250
Mar 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 31,000
Mar 7, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 7,250
Mar 6, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 15,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Mar 1, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 12,000
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,500
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 250
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,500
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,333
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jan 30, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 43,750
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,750
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 25, 2024 0.0600 0.0600 0.0400 0.0400 0.0400 54,698
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 79,500
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,750
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,525
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,500
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers

CLV.V Canoe Mining Ventures Corp.
0.0350
0.00%
 
LPK.V Lupaka Gold Corp.
0.0700
-12.50%
 
FG.V Falcon Gold Corp.
0.0250
0.00%
 
AMMP.CN AmmPower Corp.
0.0450
+12.50%
 
SSRM.TO SSR Mining Inc.
10.71
-1.65%