MGR

Magna Gold Historical Data - MGR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Magna Gold Corp MGR TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.30 10:45:59
Open Price Low Price High Price Close Price Previous Close
0.30 0.30 0.30 0.30
more quote information »

MGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3050.320.300.301478122,453-0.005-1.64%
1 Month0.400.4350.300.35179547,710-0.10-25.0%
3 Months0.710.730.290.452362989,284-0.41-57.75%
6 Months0.800.850.290.599277383,123-0.50-62.5%
1 Year1.051.120.290.701533362,644-0.75-71.43%
3 Years0.301.890.190.798438161,6540.000.0%
5 Years0.321.890.190.790088361,708-0.02-6.25%

MGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2022 0.30 -0.015 -4.76% 0.30 0.305 0.30 36,850
Jun 30 2022 0.315 0.015 5.0% 0.30 0.315 0.30 8,850
Jun 29 2022 0.30 0.00 0.0% 0.32 0.32 0.30 9,500
Jun 28 2022 0.30 -0.01 -3.23% 0.305 0.32 0.30 34,612
Jun 27 2022 0.31 -0.01 -3.13% 0.305 0.31 0.30 65,600
Jun 24 2022 0.32 0.00 0.0% 0.31 0.32 0.305 18,821
Jun 23 2022 0.32 -0.005 -1.54% 0.315 0.32 0.31 19,105
Jun 22 2022 0.325 -0.01 -2.99% 0.33 0.33 0.325 6,260
Jun 21 2022 0.335 -0.005 -1.47% 0.345 0.345 0.335 8,102
Jun 20 2022 0.34 0.01 3.03% 0.34 0.34 0.33 14,500
Jun 17 2022 0.33 -0.01 -2.94% 0.335 0.34 0.33 84,000
Jun 16 2022 0.34 -0.005 -1.45% 0.33 0.34 0.33 33,500
Jun 15 2022 0.345 -0.005 -1.43% 0.34 0.345 0.33 88,000
Jun 14 2022 0.35 -0.01 -2.78% 0.355 0.355 0.35 9,500
Jun 13 2022 0.36 -0.015 -4.0% 0.36 0.365 0.36 92,081
Jun 10 2022 0.375 -0.01 -2.6% 0.385 0.39 0.365 68,162
Jun 09 2022 0.385 -0.015 -3.75% 0.40 0.41 0.375 134,864
Jun 08 2022 0.40 -0.005 -1.23% 0.42 0.42 0.40 107,740
Jun 07 2022 0.405 0.00 0.0% 0.40 0.435 0.40 30,151
Jun 06 2022 0.405 0.005 1.25% 0.40 0.415 0.385 67,041
See More Historical Prices »
Your Recent History
TSXV
MGR
Magna Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220705 18:09:55