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

MAG Silver Corp. (MQ8.F)

Compare
14.63
-0.07
(-0.48%)
As of 8:08:42 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 202514.6314.6314.6314.6314.631
Mar 14, 202514.7014.7014.7014.7014.70-
Mar 13, 202514.0914.5114.0914.5114.511
Mar 12, 202513.7114.2913.7114.1114.11350
Mar 11, 202512.9713.2612.9713.2613.26400
Mar 10, 202513.8413.8513.2513.2513.251,163
Mar 7, 202514.0014.0014.0014.0014.00-
Mar 6, 202514.0414.0413.9113.9113.91150
Mar 5, 202513.7013.7013.6913.6913.6918
Mar 4, 202513.8414.1313.7513.7513.75620
Mar 3, 202514.3514.3514.3514.3514.35-
Feb 28, 202514.2814.5314.2214.5314.5350
Feb 27, 202515.0815.3415.0815.3415.34170
Feb 26, 202514.5414.5414.5414.5414.54-
Feb 25, 202514.7914.7914.2814.2814.28300
Feb 24, 202515.3015.3014.6514.6514.65416
Feb 21, 202515.9715.9715.9215.9215.9275
Feb 20, 202515.6416.1215.6416.1216.12380
Feb 19, 202515.6716.0815.6715.6715.67250
Feb 18, 202515.9615.9615.6215.6215.62297
Feb 17, 202515.4715.9215.4715.9215.9250
Feb 14, 202516.4716.8716.4716.4716.47940
Feb 13, 202516.1216.1216.1216.1216.12-
Feb 12, 202515.5415.9515.5415.9515.9548
Feb 11, 202515.6015.9015.5415.5415.54577
Feb 10, 202515.7516.0315.7516.0316.03686
Feb 7, 202515.2515.2615.1915.1915.19222
Feb 6, 202515.4415.6515.1615.5715.575,125
Feb 5, 202515.5016.1815.3115.3115.3124,687
Feb 4, 202515.3215.5415.3215.5415.54116
Feb 3, 202515.0615.5915.0615.5915.5937
Jan 31, 202515.4815.8115.2515.2515.251,122
Jan 30, 202514.6114.6114.6114.6114.61-
Jan 29, 202513.8613.8613.8613.8613.86-
Jan 28, 202513.6314.0813.6313.8413.84310
Jan 27, 202514.0014.0014.0014.0014.00295
Jan 24, 202514.3514.5914.3514.5914.59180
Jan 23, 202514.1814.6214.1814.6214.62100
Jan 22, 202514.5514.5514.5514.5514.55-
Jan 21, 202514.7114.7114.7114.7114.71-
Jan 20, 202514.6214.6214.6214.6214.62-
Jan 17, 202514.8114.8114.3314.3314.33720
Jan 16, 202514.4414.4414.4414.4414.44-
Jan 15, 202514.1014.4014.1014.1514.15165
Jan 14, 202513.2913.2913.2913.2913.29-
Jan 13, 202513.5813.5813.4213.4213.42-
Jan 10, 202514.0314.3414.0314.0314.03300
Jan 9, 202513.7413.9513.7413.9513.95250
Jan 8, 202513.5913.5913.5913.5913.59-
Jan 7, 202513.5813.6213.5813.6213.62-
Jan 6, 202513.4613.4613.4613.4613.46-
Jan 3, 202513.8613.8613.8613.8613.86-
Jan 2, 202513.2813.2813.2813.2813.281,000
Dec 30, 202413.1313.1313.1313.1313.13-
Dec 27, 202413.2713.2712.9913.1813.18200
Dec 23, 202413.2613.3813.2613.3813.3840
Dec 20, 202413.2113.2113.1413.1413.14100
Dec 19, 202413.2213.2213.2213.2213.22-
Dec 18, 202413.8513.8513.8513.8513.85-
Dec 17, 202413.9413.9413.9413.9413.94-
Dec 16, 202414.2514.5613.9513.9513.95184
Dec 13, 202414.4614.6914.4614.6914.69190
Dec 12, 202415.1815.1814.7114.7114.71-
Dec 11, 202414.7015.0114.7015.0115.01500
Dec 10, 202414.8115.1114.8014.8014.80234
Dec 9, 202414.1614.1614.1614.1614.16-
Dec 6, 202414.3414.3413.9613.9613.96291
Dec 5, 202414.5914.5914.5914.5914.59-
Dec 4, 202414.9815.2414.9815.0615.06975
Dec 3, 202414.6714.6714.6114.6114.61400
Dec 2, 202414.4114.7514.4014.7514.75284
Nov 29, 202414.5214.5214.5214.5214.52-
Nov 28, 202414.2614.2814.2614.2814.28-
Nov 27, 202414.5914.5914.5014.5014.50100
Nov 26, 202414.2614.7114.2614.7114.71100
Nov 25, 202414.3714.3714.3714.3714.37-
Nov 22, 202414.9114.9114.7914.7914.79150
Nov 21, 202414.9914.9914.9014.9014.90-
Nov 20, 202414.6714.8514.6714.8514.85200
Nov 19, 202415.1615.2014.7114.7114.71220
Nov 18, 202414.2114.8714.2114.8714.871,670
Nov 15, 202414.1514.1514.0614.0614.06-
Nov 14, 202413.4313.5013.4313.5013.50200
Nov 13, 202414.2114.4214.2014.2014.20150
Nov 12, 202413.9014.6013.9014.6014.60910
Nov 11, 202414.8514.8513.9713.9713.97285
Nov 8, 202415.0415.0415.0415.0415.04-
Nov 7, 202414.8615.4314.8615.3415.34500
Nov 6, 202414.6214.9514.2714.8514.851,500
Nov 5, 202414.9815.2514.9815.2515.25310
Nov 4, 202415.7515.7515.4415.4415.44380
Nov 1, 202415.5815.5815.5815.5815.58-
Oct 31, 202416.0916.0915.5715.5715.57396
Oct 30, 202416.3516.3516.2316.2316.23210
Oct 29, 202416.4916.8616.4516.4816.48198
Oct 28, 202416.3616.3615.8416.1916.192,017
Oct 25, 202416.2416.5116.2416.3016.30610
Oct 24, 202416.5416.9316.0916.0916.09210
Oct 23, 202416.3316.9015.9015.9015.90770
Oct 22, 202416.1016.4416.1016.2116.21610
Oct 21, 202415.4416.2315.4416.2316.232,000
Oct 18, 202414.9515.2514.6615.2515.252,041
Oct 17, 202414.5714.5714.2114.2114.217
Oct 16, 202414.4714.8314.3214.3214.322,650
Oct 15, 202413.9114.2713.9114.2714.27164
Oct 14, 202413.9013.9013.9013.9013.90-
Oct 11, 202414.2414.2414.2414.2414.24-
Oct 10, 202413.5413.9013.5413.9013.90200
Oct 9, 202413.6413.7913.6413.7913.7920,000
Oct 8, 202413.4013.6613.4013.6613.6660
Oct 7, 202413.3313.8013.3313.8013.801,500
Oct 4, 202413.1413.3713.1413.3713.37200
Oct 3, 202412.9612.9612.9612.9612.96-
Oct 2, 202412.7413.1512.7413.1513.15300
Oct 1, 202412.5813.0812.5813.0813.08575
Sep 30, 202413.0313.1312.5812.5812.58225
Sep 27, 202413.3713.6813.3713.6013.602,400
Sep 26, 202413.4113.4113.4113.4113.41-
Sep 25, 202413.7013.7013.7013.7013.7020
Sep 24, 202412.7513.0712.7512.9712.97380
Sep 23, 202412.6613.0012.5213.0013.00196
Sep 20, 202412.6512.9712.6512.9712.97110
Sep 19, 202412.8912.8912.8912.8912.89-
Sep 18, 202412.7413.1512.7413.1513.15150
Sep 17, 202412.8313.0512.8313.0513.05200
Sep 16, 202412.9912.9912.9912.9912.99-
Sep 13, 202412.2212.2212.2212.2212.22-
Sep 12, 202411.2512.5211.2512.5212.521,100
Sep 11, 202411.1311.1311.1311.1311.13-
Sep 10, 202410.6910.7410.6910.7410.74-
Sep 9, 202410.5910.5910.5910.5910.59-
Sep 6, 202410.8411.1610.5910.5910.59350
Sep 5, 202410.9311.2210.9311.2211.22100
Sep 4, 202410.8111.1410.8111.1411.14300
Sep 3, 202411.4011.6111.4011.4011.40565
Sep 2, 202411.4011.4011.4011.4011.40-
Aug 30, 202411.8511.8511.7311.7311.73500
Aug 29, 202411.7611.8411.7611.8411.84500
Aug 28, 202411.7611.7611.7611.7611.76-
Aug 27, 202412.0612.0612.0612.0612.06-
Aug 26, 202411.9712.1011.9712.1012.1024
Aug 23, 202412.0612.3812.0612.3812.3814
Aug 22, 202412.1212.1212.1212.1212.12-
Aug 21, 202412.1012.1012.1012.1012.10-
Aug 20, 202411.9212.5011.9212.5012.504,200
Aug 19, 202411.6711.6711.6711.6711.671
Aug 16, 202411.5811.5811.4011.4011.402,000
Aug 15, 202411.3611.3611.3611.3611.36-
Aug 14, 202411.1711.2011.1711.2011.20-
Aug 13, 202410.9811.3110.9811.3111.31250
Aug 12, 202410.9911.4210.9911.1211.1254
Aug 9, 202410.8210.8210.8210.8210.82-
Aug 8, 202410.7310.7510.7010.7310.731,550
Aug 7, 202411.1011.3111.1011.3111.3190
Aug 6, 202410.6710.6710.6710.6710.67-
Aug 5, 202410.9810.9810.2810.8310.831,045
Aug 2, 202412.2412.2411.4411.4411.44650
Aug 1, 202412.4612.5512.4612.5512.55300
Jul 31, 202412.3112.7512.3112.7512.75190
Jul 30, 202412.1212.1212.1212.1212.12-
Jul 29, 202412.0012.0011.9511.9511.95550
Jul 26, 202411.8211.8211.8211.8211.82-
Jul 25, 202411.8611.8611.8611.8611.86-
Jul 24, 202412.1712.6512.1712.6512.65400
Jul 23, 202411.8312.2911.8312.2912.29400
Jul 22, 202411.8711.8811.8711.8811.88-
Jul 19, 202411.9412.1311.8112.1312.13500
Jul 18, 202412.4312.4312.4312.4312.43-
Jul 17, 202412.4612.4612.4612.4612.46-
Jul 16, 202412.1012.1012.1012.1012.10-
Jul 15, 202412.3412.3412.3412.3412.34-
Jul 12, 202412.0712.0712.0412.0412.04-
Jul 11, 202412.1712.3912.1712.3912.39200
Jul 10, 202411.2712.0011.2712.0012.00400
Jul 9, 202411.4511.4711.4511.4711.47-
Jul 8, 202411.2611.5811.2611.5811.5810
Jul 5, 202411.3811.3811.3811.3811.38-
Jul 4, 202411.1811.1811.1811.1811.18-
Jul 3, 202411.0411.0411.0411.0411.04-
Jul 2, 202410.6410.9210.6410.9210.92300
Jul 1, 202411.2011.2010.6910.7210.72100
Jun 28, 202410.9910.9910.9910.9910.99-
Jun 27, 202410.7510.7510.7510.7510.75-
Jun 26, 202410.7510.7510.7510.7510.75-
Jun 25, 202410.9611.2510.8110.8110.81772
Jun 24, 202411.0811.0811.0611.0611.06150
Jun 21, 202411.3911.6711.3911.6711.67300
Jun 20, 202411.3611.3611.3611.3611.36-
Jun 19, 202411.1211.5011.1211.5011.50350
Jun 18, 202411.0611.0611.0611.0611.06-
Jun 17, 202411.1211.1511.1211.1511.15-
Jun 14, 202411.1511.1511.1511.1511.15-
Jun 13, 202411.5011.5011.3911.3911.39226
Jun 12, 202411.7512.0011.7512.0012.00300
Jun 11, 202411.3611.3611.3611.3611.36-
Jun 10, 202411.6611.6611.4811.4811.48100
Jun 7, 202412.3212.4912.1812.1812.1850
Jun 6, 202412.0412.3912.0412.3912.3940
Jun 5, 202411.6311.6311.5011.5011.50159
Jun 4, 202412.1712.1711.5511.9111.91570
Jun 3, 202412.1612.5212.1612.5212.52580
May 31, 202412.2712.2712.2712.2712.27-
May 30, 202412.1812.4812.1812.4812.48-
May 29, 202412.7112.7112.6912.6912.69200
May 28, 202412.3812.3812.3812.3812.38-
May 27, 202412.2512.5512.2512.5512.55120
May 24, 202412.1712.1712.1712.1712.17-
May 23, 202411.8812.0511.8812.0512.05340
May 22, 202412.9012.9012.6012.8012.8053
May 21, 202412.7812.8012.6512.8012.80130
May 20, 202413.4613.4612.6812.6812.681,960
May 17, 202412.1712.8712.1712.8712.87309
May 16, 202411.6611.6611.6611.6611.66-
May 15, 202411.6911.6911.6911.6911.69-
May 14, 202411.4911.8611.4911.8611.86275
May 13, 202411.5711.5711.5711.5711.57-
May 10, 202412.5012.5012.2112.2712.27100
May 9, 202411.7611.7611.7411.7411.74-
May 8, 202411.7411.7411.7411.7411.74-
May 7, 202411.5111.6211.5111.6211.62350
May 6, 202411.5611.6911.5611.6911.69750
May 3, 202411.4811.4811.3611.3611.36351
May 2, 202411.6811.6811.6811.6811.68100
Apr 30, 202412.1612.1611.7611.7611.76550
Apr 29, 202411.8812.2111.8812.2112.2198
Apr 26, 202412.0112.2712.0112.2712.27200
Apr 25, 202411.1311.4011.1311.4011.4090
Apr 24, 202411.2111.5111.1511.1511.15104
Apr 23, 202410.8110.8110.8110.8110.81-
Apr 22, 202411.0511.1910.8410.8410.84-
Apr 19, 202411.3211.7811.3211.7811.78170
Apr 18, 202411.3211.3211.3211.3211.32-
Apr 17, 202410.8811.2610.8811.2611.26100
Apr 16, 202411.1011.1010.7110.7110.71485
Apr 15, 202411.2811.5711.2711.3611.36905
Apr 12, 202411.6611.9511.0011.0011.002,073
Apr 11, 202411.1211.4511.1211.4011.401,290
Apr 10, 202411.4611.4611.4611.4611.46-
Apr 9, 202411.1611.5211.1611.5211.5250
Apr 8, 202411.1011.7710.8011.3211.322,302
Apr 5, 202410.6411.2010.6411.2011.2050
Apr 4, 202411.1411.4211.1211.3711.37365
Apr 3, 202410.6310.8810.5010.8810.881,114
Apr 2, 202410.3010.3410.3010.3410.34926
Mar 28, 20248.959.948.959.949.94195
Mar 27, 20248.199.148.199.149.14100
Mar 26, 20248.368.698.368.698.69442
Mar 25, 20248.648.648.368.368.3675
Mar 22, 20248.318.318.318.318.31-
Mar 21, 20248.919.098.919.099.09300
Mar 20, 20248.208.208.208.208.20-
Mar 19, 20248.288.308.288.308.30-
Mar 18, 20248.428.428.428.428.42-

Related Tickers

EJD.MU Endeavour Silver Corp
4.3480
-1.50%
 
FMV.F First Majestic Silver Corp.
6.13
-0.39%
 
S9Y.F Silvercorp Metals Inc.
3.7100
-0.70%
 
FMV.DE First Majestic Silver Corp.
6.14
-0.42%
 
ASLM American Silver Mining Co.
0.0001
0.00%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
SVE.V Silver One Resources Inc.
0.2850
0.00%
 
EXN.TO Excellon Resources Inc.
0.1400
0.00%
 
APM.TO Andean Precious Metals Corp.
1.7000
-2.86%
 
AYASF Aya Gold & Silver Inc.
8.39
-0.71%