Frankfurt - Delayed Quote EUR

MAG Silver Corp. (MQ8.F)

18.65
-0.16
(-0.85%)
At close: 9:36:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202518.6018.9818.3718.6518.65369
Jun 9, 202518.9018.9018.4518.8118.81680
Jun 6, 202518.3818.6918.3818.4018.401,480
Jun 5, 202517.4118.6017.4118.4218.421,188
Jun 4, 202517.4017.5017.2017.5017.50607
Jun 3, 202516.8117.5016.8117.5017.50420
Jun 2, 202516.3816.7716.3816.4916.49215
May 30, 202515.9816.3415.7716.3416.341,100
May 29, 202516.4716.4716.4716.4716.47-
May 28, 202516.3016.3216.3016.3216.32-
May 27, 202516.1816.6016.1816.6016.603
May 26, 202516.0016.6016.0016.6016.60476
May 23, 202516.2516.9516.2516.5016.501,712
May 22, 202516.3216.4916.1416.4916.49950
May 21, 202516.1116.5916.1116.4316.431,324
May 20, 202515.8815.9815.8815.9815.981,300
May 19, 202516.0316.0515.6915.9615.962,890
May 16, 2025 0.17503999 Dividend
May 16, 202515.8715.8915.8515.8915.89-
May 15, 202515.6115.6115.6015.6015.40300
May 14, 202515.8115.8115.8115.8115.61-
May 13, 202516.1616.1616.1016.1615.951,200
May 12, 202516.7117.4216.3516.3516.142,382
May 9, 202514.1015.0414.1015.0414.85210
May 8, 202513.3714.1913.3714.1914.0180
May 7, 202513.4613.4613.4613.4613.29-
May 6, 202513.3513.6713.3513.6713.49222
May 5, 202512.9013.0412.9013.0412.87-
May 2, 202512.9712.9712.8012.8012.64120
Apr 30, 202513.4313.4513.4313.4513.286
Apr 29, 202513.5213.6813.5213.6813.50300
Apr 28, 202513.4613.8913.4613.8913.71160
Apr 25, 202513.6213.7813.6213.7613.58420
Apr 24, 202513.6513.6513.6513.6513.47-
Apr 23, 202513.2213.3313.2213.3313.16120
Apr 22, 202513.6313.6313.6313.6313.46-
Apr 17, 202513.8113.8113.6913.6913.51250
Apr 16, 202514.0614.5713.7713.7713.593,252
Apr 15, 202513.7514.0013.7513.8313.651,000
Apr 14, 202513.1113.1113.1113.1112.94-
Apr 11, 202512.5112.5112.5112.5112.35-
Apr 10, 202512.7612.9812.7612.7612.6096
Apr 9, 202511.2911.2911.2911.2911.15-
Apr 8, 202512.3412.5012.3412.5012.341,500
Apr 7, 202512.4612.4811.2712.1011.94813
Apr 4, 2025 0.157536 Dividend
Apr 4, 202513.4413.4412.2212.3312.171,210
Apr 3, 202513.6713.6713.6013.6013.25-
Apr 2, 202514.1514.1613.9913.9913.63140
Apr 1, 202514.0114.1614.0114.1613.79110
Mar 31, 202514.7714.7714.2314.2313.86598
Mar 28, 202515.2415.2415.2315.2314.84-
Mar 27, 202514.9015.1914.9015.1914.801,180
Mar 26, 202515.1415.1415.0315.0314.64170
Mar 25, 202515.4515.8015.4415.8015.392,000
Mar 24, 202514.5715.4914.5715.4915.09584
Mar 21, 202514.3414.3514.3414.3513.98400
Mar 20, 202514.3414.6314.3414.6314.25160
Mar 19, 202515.1215.3914.4514.4514.08100
Mar 18, 202515.2715.7215.2715.7215.31160
Mar 17, 202514.6314.8314.6314.8314.45-
Mar 14, 202514.7014.7014.7014.7014.32-
Mar 13, 202514.0914.5114.0914.5114.131
Mar 12, 202513.7114.2913.7114.1113.74350
Mar 11, 202512.9713.2612.9713.2612.92400
Mar 10, 202513.8413.8513.2513.2512.911,163
Mar 7, 202514.0014.0014.0014.0013.64-
Mar 6, 202514.0414.0413.9113.9113.55150
Mar 5, 202513.7013.7013.6913.6913.3418
Mar 4, 202513.8414.1313.7513.7513.39620
Mar 3, 202514.3514.3514.3514.3513.98-
Feb 28, 202514.2814.5314.2214.5314.1550
Feb 27, 202515.0815.3415.0815.3414.94170
Feb 26, 202514.5414.5414.5414.5414.16-
Feb 25, 202514.7914.7914.2814.2813.91300
Feb 24, 202515.3015.3014.6514.6514.27416
Feb 21, 202515.9715.9715.9215.9215.5175
Feb 20, 202515.6416.1215.6416.1215.70380
Feb 19, 202515.6716.0815.6715.6715.26250
Feb 18, 202515.9615.9615.6215.6215.22297
Feb 17, 202515.4715.9215.4715.9215.5150
Feb 14, 202516.4716.8716.4716.4716.04940
Feb 13, 202516.1216.1216.1216.1215.70-
Feb 12, 202515.5415.9515.5415.9515.5448
Feb 11, 202515.6015.9015.5415.5415.14577
Feb 10, 202515.7516.0315.7516.0315.62686
Feb 7, 202515.2515.2615.1915.1914.80222
Feb 6, 202515.4415.6515.1615.5715.175,125
Feb 5, 202515.5016.1815.3115.3114.9124,687
Feb 4, 202515.3215.5415.3215.5415.14116
Feb 3, 202515.0615.5915.0615.5915.1937
Jan 31, 202515.4815.8115.2515.2514.861,122
Jan 30, 202514.6114.6114.6114.6114.23-
Jan 29, 202513.8613.8613.8613.8613.50-
Jan 28, 202513.6314.0813.6313.8413.48310
Jan 27, 202514.0014.0014.0014.0013.64295
Jan 24, 202514.3514.5914.3514.5914.21180
Jan 23, 202514.1814.6214.1814.6214.24100
Jan 22, 202514.5514.5514.5514.5514.17-
Jan 21, 202514.7114.7114.7114.7114.33-
Jan 20, 202514.6214.6214.6214.6214.24-
Jan 17, 202514.8114.8114.3314.3313.96720
Jan 16, 202514.4414.4414.4414.4414.07-
Jan 15, 202514.1014.4014.1014.1513.78165
Jan 14, 202513.2913.2913.2913.2912.95-
Jan 13, 202513.5813.5813.4213.4213.07-
Jan 10, 202514.0314.3414.0314.0313.67300
Jan 9, 202513.7413.9513.7413.9513.59250
Jan 8, 202513.5913.5913.5913.5913.24-
Jan 7, 202513.5813.6213.5813.6213.27-
Jan 6, 202513.4613.4613.4613.4613.11-
Jan 3, 202513.8613.8613.8613.8613.50-
Jan 2, 202513.2813.2813.2813.2812.941,000
Dec 30, 202413.1313.1313.1313.1312.79-
Dec 27, 202413.2713.2712.9913.1812.84200
Dec 23, 202413.2613.3813.2613.3813.0340
Dec 20, 202413.2113.2113.1413.1412.80100
Dec 19, 202413.2213.2213.2213.2212.88-
Dec 18, 202413.8513.8513.8513.8513.49-
Dec 17, 202413.9413.9413.9413.9413.58-
Dec 16, 202414.2514.5613.9513.9513.59184
Dec 13, 202414.4614.6914.4614.6914.31190
Dec 12, 202415.1815.1814.7114.7114.33-
Dec 11, 202414.7015.0114.7015.0114.62500
Dec 10, 202414.8115.1114.8014.8014.42234
Dec 9, 202414.1614.1614.1614.1613.79-
Dec 6, 202414.3414.3413.9613.9613.60291
Dec 5, 202414.5914.5914.5914.5914.21-
Dec 4, 202414.9815.2414.9815.0614.67975
Dec 3, 202414.6714.6714.6114.6114.23400
Dec 2, 202414.4114.7514.4014.7514.37284
Nov 29, 202414.5214.5214.5214.5214.14-
Nov 28, 202414.2614.2814.2614.2813.91-
Nov 27, 202414.5914.5914.5014.5014.12100
Nov 26, 202414.2614.7114.2614.7114.33100
Nov 25, 202414.3714.3714.3714.3714.00-
Nov 22, 202414.9114.9114.7914.7914.41150
Nov 21, 202414.9914.9914.9014.9014.51-
Nov 20, 202414.6714.8514.6714.8514.47200
Nov 19, 202415.1615.2014.7114.7114.33220
Nov 18, 202414.2114.8714.2114.8714.491,670
Nov 15, 202414.1514.1514.0614.0613.70-
Nov 14, 202413.4313.5013.4313.5013.15200
Nov 13, 202414.2114.4214.2014.2013.83150
Nov 12, 202413.9014.6013.9014.6014.22910
Nov 11, 202414.8514.8513.9713.9713.61285
Nov 8, 202415.0415.0415.0415.0414.65-
Nov 7, 202414.8615.4314.8615.3414.94500
Nov 6, 202414.6214.9514.2714.8514.471,500
Nov 5, 202414.9815.2514.9815.2514.86310
Nov 4, 202415.7515.7515.4415.4415.04380
Nov 1, 202415.5815.5815.5815.5815.18-
Oct 31, 202416.0916.0915.5715.5715.17396
Oct 30, 202416.3516.3516.2316.2315.81210
Oct 29, 202416.4916.8616.4516.4816.05198
Oct 28, 202416.3616.3615.8416.1915.772,017
Oct 25, 202416.2416.5116.2416.3015.88610
Oct 24, 202416.5416.9316.0916.0915.67210
Oct 23, 202416.3316.9015.9015.9015.49770
Oct 22, 202416.1016.4416.1016.2115.79610
Oct 21, 202415.4416.2315.4416.2315.812,000
Oct 18, 202414.9515.2514.6615.2514.862,041
Oct 17, 202414.5714.5714.2114.2113.847
Oct 16, 202414.4714.8314.3214.3213.952,650
Oct 15, 202413.9114.2713.9114.2713.90164
Oct 14, 202413.9013.9013.9013.9013.54-
Oct 11, 202414.2414.2414.2414.2413.87-
Oct 10, 202413.5413.9013.5413.9013.54200
Oct 9, 202413.6413.7913.6413.7913.4320,000
Oct 8, 202413.4013.6613.4013.6613.3160
Oct 7, 202413.3313.8013.3313.8013.441,500
Oct 4, 202413.1413.3713.1413.3713.02200
Oct 3, 202412.9612.9612.9612.9612.62-
Oct 2, 202412.7413.1512.7413.1512.81300
Oct 1, 202412.5813.0812.5813.0812.74575
Sep 30, 202413.0313.1312.5812.5812.25225
Sep 27, 202413.3713.6813.3713.6013.252,400
Sep 26, 202413.4113.4113.4113.4113.06-
Sep 25, 202413.7013.7013.7013.7013.3520
Sep 24, 202412.7513.0712.7512.9712.63380
Sep 23, 202412.6613.0012.5213.0012.66196
Sep 20, 202412.6512.9712.6512.9712.63110
Sep 19, 202412.8912.8912.8912.8912.56-
Sep 18, 202412.7413.1512.7413.1512.81150
Sep 17, 202412.8313.0512.8313.0512.71200
Sep 16, 202412.9912.9912.9912.9912.65-
Sep 13, 202412.2212.2212.2212.2211.90-
Sep 12, 202411.2512.5211.2512.5212.201,100
Sep 11, 202411.1311.1311.1311.1310.84-
Sep 10, 202410.6910.7410.6910.7410.46-
Sep 9, 202410.5910.5910.5910.5910.32-
Sep 6, 202410.8411.1610.5910.5910.32350
Sep 5, 202410.9311.2210.9311.2210.93100
Sep 4, 202410.8111.1410.8111.1410.85300
Sep 3, 202411.4011.6111.4011.4011.10565
Sep 2, 202411.4011.4011.4011.4011.10-
Aug 30, 202411.8511.8511.7311.7311.43500
Aug 29, 202411.7611.8411.7611.8411.53500
Aug 28, 202411.7611.7611.7611.7611.46-
Aug 27, 202412.0612.0612.0612.0611.75-
Aug 26, 202411.9712.1011.9712.1011.7924
Aug 23, 202412.0612.3812.0612.3812.0614
Aug 22, 202412.1212.1212.1212.1211.81-
Aug 21, 202412.1012.1012.1012.1011.79-
Aug 20, 202411.9212.5011.9212.5012.184,200
Aug 19, 202411.6711.6711.6711.6711.371
Aug 16, 202411.5811.5811.4011.4011.102,000
Aug 15, 202411.3611.3611.3611.3611.07-
Aug 14, 202411.1711.2011.1711.2010.91-
Aug 13, 202410.9811.3110.9811.3111.02250
Aug 12, 202410.9911.4210.9911.1210.8354
Aug 9, 202410.8210.8210.8210.8210.54-
Aug 8, 202410.7310.7510.7010.7310.451,550
Aug 7, 202411.1011.3111.1011.3111.0290
Aug 6, 202410.6710.6710.6710.6710.39-
Aug 5, 202410.9810.9810.2810.8310.551,045
Aug 2, 202412.2412.2411.4411.4411.14650
Aug 1, 202412.4612.5512.4612.5512.23300
Jul 31, 202412.3112.7512.3112.7512.42190
Jul 30, 202412.1212.1212.1212.1211.81-
Jul 29, 202412.0012.0011.9511.9511.64550
Jul 26, 202411.8211.8211.8211.8211.51-
Jul 25, 202411.8611.8611.8611.8611.55-
Jul 24, 202412.1712.6512.1712.6512.32400
Jul 23, 202411.8312.2911.8312.2911.97400
Jul 22, 202411.8711.8811.8711.8811.57-
Jul 19, 202411.9412.1311.8112.1311.82500
Jul 18, 202412.4312.4312.4312.4312.11-
Jul 17, 202412.4612.4612.4612.4612.14-
Jul 16, 202412.1012.1012.1012.1011.79-
Jul 15, 202412.3412.3412.3412.3412.02-
Jul 12, 202412.0712.0712.0412.0411.73-
Jul 11, 202412.1712.3912.1712.3912.07200
Jul 10, 202411.2712.0011.2712.0011.69400
Jul 9, 202411.4511.4711.4511.4711.17-
Jul 8, 202411.2611.5811.2611.5811.2810
Jul 5, 202411.3811.3811.3811.3811.09-
Jul 4, 202411.1811.1811.1811.1810.89-
Jul 3, 202411.0411.0411.0411.0410.75-
Jul 2, 202410.6410.9210.6410.9210.64300
Jul 1, 202411.2011.2010.6910.7210.44100
Jun 28, 202410.9910.9910.9910.9910.71-
Jun 27, 202410.7510.7510.7510.7510.47-
Jun 26, 202410.7510.7510.7510.7510.47-
Jun 25, 202410.9611.2510.8110.8110.53772
Jun 24, 202411.0811.0811.0611.0610.77150
Jun 21, 202411.3911.6711.3911.6711.37300
Jun 20, 202411.3611.3611.3611.3611.07-
Jun 19, 202411.1211.5011.1211.5011.20350
Jun 18, 202411.0611.0611.0611.0610.77-
Jun 17, 202411.1211.1511.1211.1510.86-
Jun 14, 202411.1511.1511.1511.1510.86-
Jun 13, 202411.5011.5011.3911.3911.10226
Jun 12, 202411.7512.0011.7512.0011.69300
Jun 11, 202411.3611.3611.3611.3611.07-
Jun 10, 202411.6611.6611.4811.4811.18100

Related Tickers

6MR1.F Kuya Silver Corporation
0.2090
+0.48%
 
EJD.F Endeavour Silver Corp.
4.3460
-2.34%
 
VSO.F Sotkamo Silver AB
0.0881
-16.73%
 
EXNRF Excellon Resources Inc.
0.1330
-5.87%
 
FMV.F First Majestic Silver Corp.
7.34
-0.70%
 
SVRSF Silver Storm Mining Ltd.
0.0890
-6.81%
 
ISVLF IMPACT Silver Corp.
0.1901
-4.95%
 
APGO.V Apollo Silver Corp.
0.4250
-3.41%
 
BIG.V Hercules Metals Corp.
0.6900
+1.47%
 
AGAG.V Argenta Silver Corp.
0.3700
-7.50%