Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Magna Mining Inc. (MGMNF)

1.0300
+0.0100
+(0.98%)
At close: May 2 at 3:59:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.00721.03651.00001.03001.030046,738
May 1, 20251.02001.04001.01001.02001.02006,437
Apr 30, 20251.05001.05001.02001.02001.0200101,069
Apr 29, 20251.04001.06101.04001.04351.043517,875
Apr 28, 20251.06001.06001.06001.06001.0600808
Apr 25, 20251.09001.09001.05901.05901.059065,844
Apr 24, 20251.10551.11001.08001.09501.095020,409
Apr 23, 20251.06451.10301.06451.10301.10309,322
Apr 22, 20251.06001.07001.02501.05301.053034,543
Apr 21, 20251.08001.08000.99401.03001.030052,238
Apr 17, 20251.01701.03501.01001.02901.029019,851
Apr 16, 20251.10001.11001.04001.04001.040046,731
Apr 15, 20251.07001.07001.04001.07001.070015,694
Apr 14, 20251.04001.06001.02001.06001.060062,578
Apr 11, 20250.98001.02550.96701.02001.020045,453
Apr 10, 20250.97001.00000.92970.94000.940083,420
Apr 9, 20250.89891.03000.88551.01001.0100261,770
Apr 8, 20250.95000.96450.86200.87000.870046,031
Apr 7, 20250.90001.05000.82000.92000.9200426,945
Apr 4, 20251.05001.05000.89020.93000.9300137,975
Apr 3, 20251.06001.06001.04001.05651.056570,335
Apr 2, 20251.08551.10001.05651.10001.100075,281
Apr 1, 20251.10301.12001.07501.09001.090066,227
Mar 31, 20251.07001.09401.04001.09351.093580,094
Mar 28, 20251.15001.15001.10351.10651.106516,326
Mar 27, 20251.18001.20991.14001.20001.200094,012
Mar 26, 20251.24001.25001.16701.19001.190035,145
Mar 25, 20251.25001.26001.22001.23131.2313162,320
Mar 24, 20251.22001.25501.20301.23001.2300191,107
Mar 21, 20251.26001.26001.17551.20501.205071,347
Mar 20, 20251.18701.24401.18701.24401.244036,839
Mar 19, 20251.22001.24001.18791.21651.216521,244
Mar 18, 20251.20001.24001.20001.23001.230051,905
Mar 17, 20251.16001.19001.13301.17351.173574,952
Mar 14, 20251.11001.16351.09101.14011.140139,314
Mar 13, 20251.15551.16001.11001.11001.11007,000
Mar 12, 20251.00001.12001.00001.11101.111012,250
Mar 11, 20251.03501.04001.01601.03351.033518,962
Mar 10, 20251.10001.10701.03401.03701.037054,661
Mar 7, 20251.08951.09801.06001.09801.098038,126
Mar 6, 20251.05251.08501.05001.08001.080049,000
Mar 5, 20251.08001.08001.05001.08001.08008,475
Mar 4, 20251.05001.05000.94501.04101.0410118,828
Mar 3, 20251.18601.20851.10001.10001.100048,270
Feb 28, 20251.12961.16401.12401.16401.16408,789
Feb 27, 20251.12061.13001.11001.11651.116544,044
Feb 26, 20251.13501.15001.12101.13001.130021,300
Feb 25, 20251.15001.17351.12001.12801.128055,575
Feb 24, 20251.18001.18651.16001.17201.172041,767
Feb 21, 20251.25001.25001.19601.20001.200015,013
Feb 20, 20251.22001.26001.19001.25001.250067,949
Feb 19, 20251.20001.20501.16001.20001.200062,275
Feb 18, 20251.22001.22001.16001.19501.1950132,597
Feb 14, 20251.23991.25001.17001.17301.1730137,607
Feb 13, 20251.18001.25631.18001.24001.240064,323
Feb 12, 20251.13501.18651.13101.18001.180033,390
Feb 11, 20251.14001.14101.10001.14101.1410111,495
Feb 10, 20251.20001.20001.15501.16001.160071,835
Feb 7, 20251.19001.19001.15001.15001.150055,968
Feb 6, 20251.24301.24301.16501.17501.1750104,186
Feb 5, 20251.28001.28301.25501.26701.267057,138
Feb 4, 20251.18301.28001.18301.26001.2600158,979
Feb 3, 20251.16001.17001.09001.15001.1500147,308
Jan 31, 20251.16601.20901.16001.18001.1800104,667
Jan 30, 20251.07881.15931.06001.15931.1593152,189
Jan 29, 20251.11001.11501.09101.09101.091057,463
Jan 28, 20251.14001.14001.10001.11701.117012,048
Jan 27, 20251.18001.19001.10301.14441.144472,055
Jan 24, 20251.15901.20001.15501.20001.200035,570
Jan 23, 20251.13001.17101.11501.13701.137041,165
Jan 22, 20251.10001.13001.10001.10701.107034,395
Jan 21, 20251.06001.10001.06001.10001.100013,635
Jan 17, 20251.07001.11001.07001.09001.090078,248
Jan 16, 20251.00501.10000.98611.10001.100058,487
Jan 15, 20251.01001.03000.98001.01141.011473,837
Jan 14, 20251.06001.06001.01001.02001.020025,754
Jan 13, 20251.11901.11901.04001.05001.050081,184
Jan 10, 20251.15501.15501.11501.12001.120034,520
Jan 8, 20251.14001.17001.11001.12951.129558,251
Jan 7, 20251.14001.14991.11001.13501.135024,108
Jan 6, 20251.09001.17001.09001.14301.143048,946
Jan 3, 20250.99001.07000.95771.07001.070014,670
Jan 2, 20250.96671.00630.96130.99130.991311,301
Dec 31, 20240.94550.95430.93190.93190.93198,401
Dec 30, 20240.95000.99000.94150.95000.950042,970
Dec 27, 20240.96610.97000.95000.96000.960036,395
Dec 26, 20241.02501.03000.98010.99990.999926,419
Dec 24, 20240.99120.99240.97510.97510.97518,306
Dec 23, 20241.02001.02000.98000.99000.990019,503
Dec 20, 20240.97190.98710.96290.97520.975218,673
Dec 19, 20241.02401.02400.95000.99000.990049,124
Dec 18, 20241.02001.03990.97850.97850.978584,132
Dec 17, 20240.95000.97000.93000.97000.970037,038
Dec 16, 20240.97500.99000.94000.96250.962558,827
Dec 13, 20240.95010.96560.91220.95060.9506103,441
Dec 12, 20241.01001.01500.97001.00001.000058,536
Dec 11, 20241.08001.09501.03001.03301.033021,928
Dec 10, 20241.10001.10001.08001.08001.080020,047
Dec 9, 20241.15001.16001.10001.11001.110038,292
Dec 6, 20241.14811.17501.13001.15001.150018,652
Dec 5, 20241.20001.21001.17001.17001.170014,991
Dec 4, 20241.17001.20501.16001.18501.185044,593
Dec 3, 20241.08901.20001.08901.18001.1800131,941
Dec 2, 20241.04001.06001.03001.06001.060097,156
Nov 29, 20241.02001.06001.02001.02501.025049,334
Nov 27, 20241.02001.04201.02001.02001.020034,885
Nov 26, 20241.03001.03601.02001.02001.020017,721
Nov 25, 20241.02001.05001.01951.05001.050030,545
Nov 22, 20241.02551.02551.01901.02001.02005,621
Nov 21, 20241.03001.04001.02001.03301.033023,185
Nov 20, 20241.07001.07351.05001.06361.063611,835
Nov 19, 20240.99931.06000.99801.06001.060025,001
Nov 18, 20241.01001.03000.99800.99800.998020,266
Nov 15, 20241.00371.00500.98750.98750.987519,463
Nov 14, 20241.03001.03000.97130.99000.990040,203
Nov 13, 20241.00001.07000.97001.02581.025861,303
Nov 12, 20241.06001.06001.00501.00651.006593,431
Nov 11, 20241.10001.13501.05001.06651.0665241,317
Nov 8, 20240.97001.05300.97001.05001.050097,274
Nov 7, 20240.87001.00000.87000.97950.9795146,935
Nov 6, 20240.83000.86070.83000.85900.859078,043
Nov 5, 20240.83120.88510.82780.88510.885128,812
Nov 4, 20240.86000.89000.82810.83920.839260,340
Nov 1, 20240.81500.84000.81250.83110.831111,353
Oct 31, 20240.82340.84160.80020.81980.819881,241
Oct 30, 20240.84000.84350.80760.81270.812719,610
Oct 29, 20240.84000.85280.84000.85280.85281,107
Oct 28, 20240.91980.91980.86800.86800.868021,510
Oct 25, 20240.83500.85310.82000.85310.853176,254
Oct 24, 20240.86000.86000.84210.85700.857014,725
Oct 23, 20240.87000.89270.85040.85040.850448,751
Oct 22, 20240.87940.88750.84350.86460.864652,756
Oct 21, 20240.87000.89200.85400.85520.855288,144
Oct 18, 20240.85740.87440.85500.86950.869517,065
Oct 17, 20240.87000.90120.85500.85500.855030,108
Oct 16, 20240.89410.91500.88000.89930.899324,255
Oct 15, 20240.91000.91000.89000.90100.901035,306
Oct 14, 20240.94361.00000.90000.95000.950010,584
Oct 11, 20240.80510.91280.80510.91280.912846,158
Oct 10, 20240.83250.84510.81770.83550.835572,110
Oct 9, 20240.84000.84000.82550.82550.82554,898
Oct 8, 20240.86510.86510.82000.83840.838423,083
Oct 7, 20240.88810.89000.85800.85800.858012,583
Oct 4, 20240.86990.87380.82700.86700.867052,002
Oct 3, 20240.86000.86000.83900.85150.851546,042
Oct 2, 20240.90130.90130.85000.85000.850030,623
Oct 1, 20240.90010.90010.89180.89180.891836,022
Sep 30, 20240.99050.99050.89360.91070.910716,377
Sep 27, 20240.96900.99560.91340.95440.954435,250
Sep 26, 20241.00001.00000.93130.93130.931329,405
Sep 25, 20240.95860.98000.95190.95660.956619,935
Sep 24, 20240.95961.00000.93000.97000.970048,223
Sep 23, 20240.97000.97500.89000.93840.938430,807
Sep 20, 20240.93080.98000.91000.96680.966847,017
Sep 19, 20240.86300.90000.85000.90000.900028,928
Sep 18, 20240.85500.88110.85250.85340.853453,949
Sep 17, 20240.87000.90200.81740.85500.8550148,848
Sep 16, 20240.88000.89590.82650.85000.850059,644
Sep 13, 20240.81000.95000.81000.87000.8700105,339
Sep 12, 20240.63090.85430.63090.77000.7700195,467
Sep 11, 20240.60500.61910.60290.61000.610034,017
Sep 10, 20240.59090.60000.57000.57000.570030,020
Sep 9, 20240.67640.67640.58520.58520.58528,060
Sep 6, 20240.60890.62000.56300.56300.563036,018
Sep 5, 20240.59850.62500.59090.59090.590924,347
Sep 4, 20240.61750.64110.57640.60660.606643,688
Sep 3, 20240.59400.63660.59400.60000.600021,817
Aug 30, 20240.59400.60000.59400.59500.595015,584
Aug 29, 20240.61000.61000.57790.59890.59896,437
Aug 28, 20240.61270.61270.61000.61000.610037,000
Aug 27, 20240.60640.67000.60640.66500.665011,793
Aug 26, 20240.54570.54570.54570.54570.545710,089
Aug 23, 20240.57100.58110.55840.55840.55843,163
Aug 22, 20240.52000.52550.50720.52550.52553,352
Aug 21, 20240.51200.51250.49080.50460.50468,028
Aug 20, 20240.49960.53280.49100.53280.53286,347
Aug 19, 20240.50000.51520.48130.51520.51528,579
Aug 16, 20240.50270.54630.50000.50000.50007,790
Aug 15, 20240.50500.52120.50500.52120.52122,850
Aug 14, 20240.49370.51000.47780.50040.50043,340
Aug 13, 20240.47750.49000.47750.48490.4849600
Aug 12, 20240.48000.49380.46560.46560.465620,606
Aug 9, 20240.49000.49000.49000.49000.49004,035
Aug 8, 20240.48990.49000.48930.49000.49008,500
Aug 7, 20240.50730.50850.50080.50850.508532,600
Aug 6, 20240.49020.50330.48480.48930.489310,280
Aug 5, 20240.50000.54000.48000.54000.54006,605
Aug 2, 20240.53000.53000.49940.52000.520011,595
Aug 1, 20240.51000.54890.50130.52650.526512,550
Jul 31, 20240.51000.52440.50350.52440.524417,290
Jul 30, 20240.49700.51770.49690.51770.51774,200
Jul 29, 20240.51620.54000.51620.54000.540023,800
Jul 26, 20240.52440.56280.49660.56280.562826,101
Jul 25, 20240.51600.51600.48340.48660.48668,852
Jul 24, 20240.50000.50000.50000.50000.50005,000
Jul 23, 20240.51560.54210.51050.51050.5105990
Jul 22, 20240.49930.50500.48420.50500.505025,373
Jul 19, 20240.51210.51210.48990.49190.49194,585
Jul 18, 20240.53120.53120.48400.50970.509751,134
Jul 17, 20240.52720.54350.52080.52200.522013,186
Jul 16, 20240.52700.52700.50720.51750.51759,760
Jul 15, 20240.51910.54300.51910.53940.539418,613
Jul 12, 20240.57610.57610.53500.54500.545042,080
Jul 11, 20240.57830.58000.57300.57340.57347,760
Jul 10, 20240.59130.59920.58110.59920.59922,435
Jul 9, 20240.56000.58000.56000.58000.580045,550
Jul 8, 20240.53000.59000.53000.57750.577529,100
Jul 5, 20240.52010.52690.50090.52100.521077,846
Jul 3, 20240.53000.53000.53000.53000.5300286
Jul 2, 20240.52000.53040.50340.51430.514355,064
Jul 1, 20240.52000.52150.52000.52150.5215866
Jun 28, 20240.53000.53000.51490.52800.52801,871
Jun 27, 20240.52000.53000.52000.52500.525042,895
Jun 26, 20240.53000.53000.50500.51800.518031,292
Jun 25, 20240.52000.53000.50490.51250.512515,738
Jun 24, 20240.52370.53720.52000.53000.530041,009
Jun 21, 20240.51550.56050.50990.52130.521350,434
Jun 20, 20240.55610.57310.52000.52370.5237166,872
Jun 18, 20240.55550.58280.53600.54000.540019,600
Jun 17, 20240.59900.59900.57260.58000.580018,506
Jun 14, 20240.58500.60000.57290.58560.5856107,987
Jun 13, 20240.56000.58500.56000.58500.58504,260
Jun 12, 20240.56920.58820.56910.58000.580020,644
Jun 11, 20240.57990.58330.57500.57500.575012,196
Jun 10, 20240.57000.57000.53600.55460.554693,128
Jun 7, 20240.57800.57800.54970.56900.569038,073
Jun 6, 20240.60000.60000.55700.57500.575066,526
Jun 5, 20240.58860.60240.57500.59690.5969105,433
Jun 4, 20240.58800.58800.57000.57500.575071,052
Jun 3, 20240.58000.59030.57770.58250.582532,773
May 31, 20240.58870.59000.58000.58350.583512,134
May 30, 20240.54760.58770.54760.58000.580053,928
May 29, 20240.55000.55840.54660.55600.556026,236
May 28, 20240.55380.55950.51790.55950.5595156,357
May 24, 20240.57850.58870.57630.58000.580027,271
May 23, 20240.58100.68340.57000.57790.577959,537
May 22, 20240.64200.64200.56390.56390.563957,823
May 21, 20240.63320.64000.59500.63000.6300226,454
May 20, 20240.70000.70000.62100.64530.645326,260
May 17, 20240.94000.94000.61030.62060.620645,078
May 16, 20240.58820.62040.58820.60700.607067,584
May 15, 20240.61360.62800.58440.59600.596054,897
May 14, 20240.64490.65000.60620.62270.6227226,687
May 13, 20240.65000.65000.64960.64960.649611,100
May 10, 20240.64700.64700.63200.63500.635012,720
May 9, 20240.64170.65540.62430.63710.637192,453
May 8, 20240.66550.66550.63100.66550.665522,521
May 7, 20240.65750.65870.64000.65870.658712,059
May 6, 20240.63510.67910.61490.65680.6568115,339
May 3, 20240.62910.64820.62490.62500.625062,181

Related Tickers

OMZNF Osisko Metals Incorporated
0.2825
-1.57%
 
PMMCF Pampa Metals Corporation
0.1030
0.00%
 
N8HP.F Cerro de Pasco Resources Inc.
0.1800
-9.55%
 
PRMLF Premium Resources Ltd.
0.3200
0.00%
 
ADBRF Aldebaran Resources Inc.
1.2800
+7.56%
 
ADMLF Adriatic Metals PLC
2.6000
+0.39%
 
EVNI.V EV Nickel Inc.
0.2350
0.00%
 
RGLSF Regulus Resources Inc.
1.4600
0.00%
 
CPPMF Coppernico Metals Inc
0.1050
-2.23%
 
UUSAF Kraken Energy Corp.
0.0255
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.