MGR

Magna Gold Historical Data - MGR

MGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.33 -0.005 -1.49% 0.33 0.33 0.33 2,000
Aug 11 2022 0.335 -0.015 -4.29% 0.34 0.34 0.335 1,475
Aug 10 2022 0.35 0.015 4.48% 0.35 0.35 0.35 3,000
Aug 09 2022 0.335 0.005 1.52% 0.345 0.345 0.33 6,327
Aug 08 2022 0.33 0.00 0.0% 0.33 0.33 0.33 350
Aug 05 2022 0.33 0.00 0.0% 0.33 0.33 0.33 24,450
Aug 04 2022 0.33 0.00 0.0% 0.33 0.33 0.325 40,500
Aug 03 2022 0.33 0.00 0.0% 0.33 0.33 0.325 24,501
Aug 02 2022 0.33 0.01 3.13% 0.31 0.33 0.305 14,600
Aug 01 2022 0.32 0.00 +0.00% 0.32 0.32 0.32 0
Jul 29 2022 0.32 0.01 3.23% 0.32 0.32 0.32 86,000
Jul 28 2022 0.31 -0.005 -1.59% 0.31 0.345 0.31 114,500
Jul 27 2022 0.315 0.00 0.0% 0.315 0.315 0.315 0
Jul 26 2022 0.315 0.00 0.0% 0.305 0.32 0.305 7,300
Jul 25 2022 0.315 0.005 1.61% 0.315 0.315 0.315 12,000
Jul 22 2022 0.31 -0.01 -3.13% 0.32 0.32 0.31 30,112
Jul 21 2022 0.32 0.01 3.23% 0.31 0.32 0.31 23,500
Jul 20 2022 0.31 0.01 3.33% 0.31 0.31 0.31 3,500
Jul 19 2022 0.30 0.00 0.0% 0.30 0.30 0.30 2,000
Jul 18 2022 0.30 0.00 0.0% 0.295 0.30 0.295 6,642
Jul 15 2022 0.30 0.00 0.0% 0.30 0.30 0.30 3,500
Jul 14 2022 0.30 0.005 1.69% 0.29 0.30 0.29 45,500
Jul 13 2022 0.295 -0.005 -1.67% 0.29 0.30 0.29 35,600
Jul 12 2022 0.30 -0.01 -3.23% 0.30 0.30 0.30 27,276
Jul 11 2022 0.31 -0.005 -1.59% 0.315 0.315 0.31 45,203
Jul 08 2022 0.315 0.005 1.61% 0.31 0.33 0.31 27,500
Jul 07 2022 0.31 0.02 6.9% 0.295 0.31 0.295 6,500
Jul 06 2022 0.29 -0.01 -3.33% 0.30 0.30 0.29 5,120
Jul 05 2022 0.30 0.00 0.0% 0.30 0.30 0.30 39,730
Jul 04 2022 0.30 -0.015 -4.76% 0.30 0.305 0.30 36,850
Jul 01 2022 0.315 0.00 +0.00% 0.30 0.315 0.30 0
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
Jun 03 2022 0.40 -0.075 -15.79% 0.455 0.455 0.40 226,990
Jun 02 2022 0.475 0.075 18.75% 0.43 0.475 0.42 104,750
Jun 01 2022 0.40 -0.05 -11.11% 0.43 0.445 0.39 135,257
May 31 2022 0.45 0.13 40.63% 0.325 0.45 0.32 215,065
May 30 2022 0.32 -0.06 -15.79% 0.375 0.375 0.29 478,839
May 27 2022 0.38 0.01 2.7% 0.38 0.38 0.38 14,350
May 26 2022 0.37 0.015 4.23% 0.38 0.38 0.365 26,500
May 25 2022 0.355 -0.035 -8.97% 0.385 0.385 0.35 108,745
May 24 2022 0.39 0.015 4.0% 0.38 0.39 0.37 35,720
May 23 2022 0.375 0.00 0.0% 0.375 0.375 0.375 0
May 20 2022 0.375 -0.02 -5.06% 0.38 0.38 0.365 53,500
May 19 2022 0.395 0.035 9.72% 0.355 0.395 0.355 15,000
May 18 2022 0.36 -0.02 -5.26% 0.375 0.375 0.35 34,962
May 17 2022 0.38 0.00 0.0% 0.38 0.38 0.37 11,500
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 19:22:15