Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

MAG Silver Corp (MQ8.BE)

Compare
15.19
+0.71
+(4.90%)
As of 3:39:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 24, 202514.6415.1914.6415.1915.19-
Mar 21, 202514.5014.6814.3314.4814.48-
Mar 20, 202514.5614.7514.4314.6714.67-
Mar 19, 202515.2415.2514.5914.6214.62-
Mar 18, 202515.4215.6915.2015.2015.20-
Mar 17, 202514.7615.2014.7315.2015.20-
Mar 14, 202514.8115.0814.6614.8214.82-
Mar 13, 202514.3415.0514.3414.7514.75-
Mar 12, 202513.8614.3613.8614.3614.36-
Mar 11, 202513.1013.6713.1013.6713.67-
Mar 10, 202513.7013.7912.9412.9412.94-
Mar 7, 202513.8814.0813.5413.6813.68-
Mar 6, 202514.2014.2114.0414.0414.04-
Mar 5, 202513.8414.1213.6814.1014.10-
Mar 4, 202514.1014.1713.5013.6713.67-
Mar 3, 202514.4914.7414.4014.4214.42-
Feb 28, 202514.4614.4614.1014.2614.26-
Feb 27, 202515.2515.2514.6914.7914.79-
Feb 26, 202514.6815.2414.6615.2415.24-
Feb 25, 202514.9314.9414.4414.5014.50-
Feb 24, 202515.0615.2314.6614.9314.93-
Feb 21, 202516.0716.1115.3915.3915.39-
Feb 20, 202515.7616.1415.7615.9815.98-
Feb 19, 202515.8215.9415.4815.5115.51150
Feb 18, 202516.1016.1215.6216.0216.02-
Feb 17, 202515.6416.1215.6416.1216.12-
Feb 14, 202516.5316.8515.7715.7715.77-
Feb 13, 202516.2516.3116.2116.2116.21-
Feb 12, 202515.6916.3115.5916.3116.31-
Feb 11, 202515.8915.8915.6015.8415.84-
Feb 10, 202515.4215.8615.4215.8215.82-
Feb 7, 202515.5115.6315.2415.2415.24-
Feb 6, 202515.5615.6515.3015.4915.49-
Feb 5, 202515.7816.0515.6115.6115.61-
Feb 4, 202515.4715.6415.2915.4515.45-
Feb 3, 202515.2115.5915.2015.5115.51-
Jan 31, 202515.6415.7415.2715.2715.27-
Jan 30, 202514.7115.9014.7115.8515.85-
Jan 29, 202514.0314.6914.0314.4914.49-
Jan 28, 202513.8113.9413.7413.9413.94-
Jan 27, 202514.2314.3113.7013.7213.72-
Jan 24, 202514.5214.8714.4814.4814.48-
Jan 23, 202514.3614.5414.1914.5414.54-
Jan 22, 202514.6214.7114.4614.5514.55-
Jan 21, 202514.9014.9414.6314.6314.63-
Jan 20, 202514.8114.8114.6314.7214.72-
Jan 17, 202514.5815.1714.4715.1715.17-
Jan 16, 202514.5515.2614.5515.1815.18-
Jan 15, 202514.2514.5614.1014.5614.56-
Jan 14, 202513.4114.1113.4114.1014.10-
Jan 13, 202513.7213.8713.3613.4213.42-
Jan 10, 202514.1914.2013.8213.9013.901,500
Jan 9, 202513.9014.1413.8914.1414.14-
Jan 8, 202513.7313.8413.6613.6613.66-
Jan 7, 202513.7114.0813.7113.7613.76-
Jan 6, 202513.5913.7413.5913.6613.66-
Jan 3, 202514.0214.1013.7313.7313.73-
Jan 2, 202513.2414.1013.1413.9713.97-
Dec 30, 202413.2713.2913.2713.2713.27-
Dec 27, 202413.5013.5013.1313.1313.13-
Dec 23, 202413.3313.4213.2013.3713.37-
Dec 20, 202413.3813.6413.2013.3813.38-
Dec 19, 202413.3413.4813.2113.2113.21-
Dec 18, 202414.0014.0313.8313.8813.88-
Dec 17, 202414.0814.1013.8814.0214.02-
Dec 16, 202414.3114.4014.0814.2414.24-
Dec 13, 202414.5714.6114.1114.1914.19-
Dec 12, 202415.3015.3214.7114.7514.75-
Dec 11, 202414.9015.2114.8515.1615.16-
Dec 10, 202414.9815.1514.8514.9814.98200
Dec 9, 202414.3815.3114.3615.1515.15-
Dec 6, 202414.4914.5014.0814.0814.08-
Dec 5, 202414.7514.7714.4914.4914.49-
Dec 4, 202415.1215.2114.9314.9314.93-
Dec 3, 202414.8515.2914.7215.1315.13-
Dec 2, 202414.5914.7114.5014.6414.64-
Nov 29, 202414.6614.8814.4714.4914.49-
Nov 28, 202414.4514.6414.4014.6314.63-
Nov 27, 202414.7014.7414.5314.5514.55-
Nov 26, 202414.3914.6214.3314.6014.60-
Nov 25, 202414.5214.7214.1714.4414.44-
Nov 22, 202415.0115.2514.8814.9714.97-
Nov 21, 202415.0715.1414.7814.8814.88100
Nov 20, 202414.8114.9014.6414.9014.90-
Nov 19, 202414.9415.2114.6814.8214.82-
Nov 18, 202414.3615.0314.3414.8714.87-
Nov 15, 202414.2914.4314.1414.1514.15-
Nov 14, 202413.5914.3813.5914.3114.31-
Nov 13, 202414.4114.4514.1414.1414.14-
Nov 12, 202414.0914.5013.8014.3514.35-
Nov 11, 202415.0315.0313.9813.9813.98-
Nov 8, 202415.2015.3114.7214.8314.83-
Nov 7, 202415.0215.2314.9915.1915.19-
Nov 6, 202414.7815.2014.7814.9614.96-
Nov 5, 202415.1315.3615.1215.2115.21-
Nov 4, 202415.5715.6015.1415.1615.16-
Nov 1, 202415.6515.9915.6015.6015.60-
Oct 31, 202416.2716.2715.4615.7015.70-
Oct 30, 202416.5116.5516.1716.3016.30-
Oct 29, 202416.5916.7616.5816.6016.60-
Oct 28, 202416.1916.5515.9916.3916.39-
Oct 25, 202416.4116.4116.0916.3216.32-
Oct 24, 202416.6516.9815.9616.0116.0140
Oct 23, 202416.5716.6916.0916.2916.29-
Oct 22, 202416.2616.6216.2616.4816.48-
Oct 21, 202415.5816.1915.5816.1916.19200
Oct 18, 202414.7915.2514.7315.2515.25-
Oct 17, 202414.4014.6514.2714.6114.61-
Oct 16, 202414.5314.7814.4514.5014.50-
Oct 15, 202414.0414.4314.0014.3914.39-
Oct 14, 202414.0714.2113.9714.0714.07-
Oct 11, 202414.3914.5114.0914.0914.09-
Oct 10, 202413.6714.3613.6714.3414.34-
Oct 9, 202413.6213.7413.4113.5513.55-
Oct 8, 202413.5713.5813.2013.3813.38-
Oct 7, 202413.5813.6313.3713.6313.6310
Oct 4, 202413.3113.8313.2313.6413.64-
Oct 3, 202413.0913.0912.9013.0213.02-
Oct 2, 202412.8613.1712.8612.9712.97-
Oct 1, 202412.7412.9212.7312.9212.92-
Sep 30, 202413.1413.2112.5712.5712.57-
Sep 27, 202413.5213.6913.1113.1113.11-
Sep 26, 202413.5813.8513.5813.7213.7293
Sep 25, 202413.3113.7913.3113.7113.71-
Sep 24, 202412.8713.4212.8713.4113.4124
Sep 23, 202412.8913.2212.6612.9112.91-
Sep 20, 202412.7312.8412.7312.7412.74-
Sep 19, 202413.0513.1712.6512.6512.65-
Sep 18, 202412.8713.0812.7513.0813.08-
Sep 17, 202412.9513.0812.8412.9112.91-
Sep 16, 202413.1413.1612.9212.9712.97-
Sep 13, 202412.4312.9812.3712.9812.98-
Sep 12, 202411.5012.4411.5012.4412.44-
Sep 11, 202411.2111.3711.0911.3611.36-
Sep 10, 202410.8410.9410.8210.8810.88-
Sep 9, 202410.7510.9010.6310.8710.87-
Sep 6, 202410.9810.9810.6510.6810.68-
Sep 5, 202410.9711.2910.9510.9510.95-
Sep 4, 202411.0011.1210.9411.0911.09-
Sep 3, 202411.4911.6111.0911.0911.09-
Sep 2, 202411.6011.6011.4911.5311.53-
Aug 30, 202411.9912.0011.7211.7211.72-
Aug 29, 202411.8712.0711.8712.0312.03-
Aug 28, 202411.9312.0211.6611.7711.77-
Aug 27, 202412.1712.2212.0212.0412.04-
Aug 26, 202412.0612.2012.0112.1812.18-
Aug 23, 202412.2012.2812.1112.1212.12-
Aug 22, 202412.2612.2911.9412.0512.05-
Aug 21, 202412.2712.3212.0812.2612.26-
Aug 20, 202412.0812.4012.0712.1612.16500
Aug 19, 202411.8012.1411.6612.1412.14-
Aug 16, 202411.7111.9911.5511.7111.71-
Aug 15, 202411.4211.8311.4111.8111.81-
Aug 14, 202411.2711.3511.1411.2611.26-
Aug 13, 202411.1211.5011.1111.5011.50-
Aug 12, 202411.0811.2611.0211.2011.20-
Aug 9, 202410.9811.1210.9311.0411.04-
Aug 8, 202410.8811.1310.8011.1311.13-
Aug 7, 202411.2711.3410.7910.7910.79-
Aug 6, 202410.8011.1610.6611.1611.16-
Aug 5, 202411.1011.1010.3910.9410.94-
Aug 2, 202412.3612.5411.6111.6111.61-
Aug 1, 202412.6712.6812.0412.0412.04-
Jul 31, 202412.5112.7312.4112.5812.58-
Jul 30, 202412.2012.3612.2012.2912.29-
Jul 29, 202412.1412.2411.9612.0512.05-
Jul 26, 202411.9812.1011.9412.0312.03-
Jul 25, 202411.9812.1211.7212.1212.12-
Jul 24, 202412.2912.9112.2912.6212.62-
Jul 23, 202411.9912.2711.9212.2512.25-
Jul 22, 202412.0012.1411.9212.1412.14-
Jul 19, 202412.1612.2611.9812.2512.25-
Jul 18, 202412.5912.6912.4212.4212.42-
Jul 17, 202412.7112.7612.4712.5612.56-
Jul 16, 202412.2612.7912.2212.7312.73-
Jul 15, 202412.5612.5612.2412.2512.25-
Jul 12, 202412.2512.5312.1612.4412.44-
Jul 11, 202412.3312.4312.1512.3312.33-
Jul 10, 202411.4312.1511.4212.1512.15-
Jul 9, 202411.5811.6111.4011.4611.46-
Jul 8, 202411.4511.5011.3611.3911.39-
Jul 5, 202411.5311.6611.4211.5911.59-
Jul 4, 202411.3211.4811.3111.4411.44-
Jul 3, 202411.0911.4311.0911.3611.36-
Jul 2, 202410.7710.9210.7710.9110.91-
Jul 1, 202410.8010.9510.7810.8110.81-
Jun 28, 202411.0711.1610.9610.9910.99-
Jun 27, 202410.8911.1010.8911.0211.02-
Jun 26, 202410.8910.8910.7510.8910.89-
Jun 25, 202411.1111.1410.8910.8910.89-
Jun 24, 202411.3011.3011.0911.0911.09-
Jun 21, 202411.5511.5511.2711.2711.27-
Jun 20, 202411.5111.6211.4211.6211.62-
Jun 19, 202411.2711.3511.2311.2511.25-
Jun 18, 202411.2611.2611.1111.1911.19-
Jun 17, 202411.3011.3611.2011.2911.29-
Jun 14, 202411.3411.5311.2911.4411.44-
Jun 13, 202411.5711.6411.3211.3911.39-
Jun 12, 202411.8612.1511.7111.7111.71-
Jun 11, 202411.5011.7411.5011.7211.72-
Jun 10, 202411.6211.8411.6111.8111.81-
Jun 7, 202412.5912.6411.6911.6911.69-
Jun 6, 202411.9312.6411.9312.6012.60-
Jun 5, 202411.8712.0411.6711.9211.92-
Jun 4, 202412.2612.2611.6611.7411.74-
Jun 3, 202412.3112.3312.2212.3312.33-
May 31, 202412.4012.5212.2212.2212.22-
May 30, 202412.2612.6212.2612.4812.48-
May 29, 202412.8412.8412.5112.5112.51-
May 28, 202412.6612.7212.5312.6712.67-
May 27, 202412.6112.6112.4612.5912.59-
May 24, 202412.2912.3312.2312.2612.26-
May 23, 202412.0012.3312.0012.1412.14-
May 22, 202412.7312.8712.4512.4512.45-
May 21, 202412.8012.9212.7412.7912.79-
May 20, 202413.2513.2812.6512.9212.92-
May 17, 202412.3212.7712.2912.7712.77-
May 16, 202411.8712.2911.8012.2612.26-
May 15, 202411.8712.0411.6511.8811.88-
May 14, 202411.6311.6711.4311.6611.66-
May 13, 202411.6811.7211.4311.4311.43-
May 10, 202412.3512.5111.7311.8011.80-
May 9, 202411.8512.0511.8512.0012.00-
May 8, 202411.9011.9211.6711.7811.78-
May 7, 202411.6711.8311.6211.7311.73-
May 6, 202411.6511.7311.6511.7211.72-
May 3, 202411.5411.5411.3711.4111.41-
May 2, 202411.5711.6611.3511.6611.66-
Apr 30, 202411.8511.9211.6011.6611.66-
Apr 29, 202412.0012.1311.9511.9611.96-
Apr 26, 202412.1412.2311.9612.0612.06-
Apr 25, 202411.2911.9811.2711.9811.98-
Apr 24, 202411.4111.4111.2411.2611.26-
Apr 23, 202410.9711.4310.9311.4311.43-
Apr 22, 202411.1911.3311.1011.1311.13-
Apr 19, 202411.4211.8111.3711.8111.812
Apr 18, 202411.4311.5311.4111.4811.48-
Apr 17, 202410.9811.4310.9811.3311.33-
Apr 16, 202411.2311.2310.8411.0911.09-
Apr 15, 202411.3711.4111.0911.0911.09-
Apr 12, 202411.4711.9211.3211.3211.32-
Apr 11, 202411.3411.4311.1311.2711.27-
Apr 10, 202411.7011.7211.3411.3911.39-
Apr 9, 202411.3211.6511.3211.6011.60-
Apr 8, 202411.0611.6211.0611.2311.23-
Apr 5, 202410.7511.2410.7211.1311.13-
Apr 4, 202411.2811.2810.9311.1311.13-
Apr 3, 202410.7711.2410.6111.1511.15-
Apr 2, 202410.3510.4810.2710.4810.48-
Mar 28, 20249.129.769.069.769.76-
Mar 27, 20248.349.048.329.049.04-
Mar 26, 20248.478.728.398.398.39-
Mar 25, 20248.508.588.508.558.55-

Related Tickers

E35.F Guanajuato Silver Company Ltd.
0.1050
-4.20%
 
SBUM Silver Buckle Mines, Inc.
0.0260
0.00%
 
FMV.F First Majestic Silver Corp.
6.42
+0.03%
 
RSLV.V Reyna Silver Corp.
0.0650
-7.14%
 
KTN.V Kootenay Silver Inc.
0.9700
+4.30%
 
APM.TO Andean Precious Metals Corp.
1.5900
-4.22%
 
APGO.V Apollo Silver Corp.
0.3625
+3.57%
 
DSVSF Discovery Silver Corp.
1.4300
+1.42%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1850
0.00%
 
DV.V Dolly Varden Silver Corporation
1.0800
+2.86%