ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MAG MAG Silver Corp

18.99
-0.66 (-3.36%)
Sep 18 2024 - Closed
Delayed by 15 minutes

MAG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 19.65 0.06 0.31% 19.38 19.86 19.31 139,555
Sep 16 2024 19.59 -0.17 -0.86% 19.79 19.94 19.43 127,451
Sep 13 2024 19.76 1.17 6.29% 18.87 19.78 18.80 234,576
Sep 12 2024 18.59 1.47 8.59% 17.41 18.74 17.41 269,513
Sep 11 2024 17.12 0.32 1.90% 16.70 17.13 16.57 205,218
Sep 10 2024 16.80 0.57 3.51% 16.29 16.80 16.15 89,222
Sep 09 2024 16.23 0.34 2.14% 15.97 16.37 15.97 114,647
Sep 06 2024 15.89 -0.54 -3.29% 16.49 16.53 15.89 87,549
Sep 05 2024 16.43 0.02 0.12% 16.80 16.80 16.36 180,526
Sep 04 2024 16.41 -0.12 -0.73% 16.50 16.72 16.40 83,605
Sep 03 2024 16.53 -1.09 -6.19% 17.22 17.22 16.42 173,422
Aug 30 2024 17.62 -0.20 -1.12% 17.80 17.82 17.46 233,064
Aug 29 2024 17.82 0.15 0.85% 17.73 18.05 17.73 66,670
Aug 28 2024 17.67 -0.61 -3.34% 17.93 17.93 17.41 142,387
Aug 27 2024 18.28 0.03 0.16% 18.13 18.41 17.92 80,497
Aug 26 2024 18.25 0.00 0.00% 18.25 18.25 18.25 0
Aug 23 2024 18.25 0.00 0.00% 18.47 18.51 18.09 70,953
Aug 22 2024 18.25 -0.42 -2.25% 18.42 18.42 17.99 91,856
Aug 21 2024 18.67 0.26 1.41% 18.31 18.73 18.14 78,728
Aug 20 2024 18.41 0.10 0.55% 18.64 18.78 18.25 78,802
Aug 19 2024 18.31 0.55 3.10% 17.73 18.50 17.66 148,897
Aug 16 2024 17.76 0.00 0.00% 17.89 18.15 17.56 131,519
Aug 15 2024 17.76 0.66 3.86% 17.29 17.95 17.10 173,258
Aug 14 2024 17.10 -0.02 -0.12% 17.00 17.27 16.82 129,588
Aug 13 2024 17.12 0.21 1.24% 16.79 17.35 16.79 145,354
Aug 12 2024 16.91 0.40 2.42% 16.71 17.09 16.40 146,522
Aug 09 2024 16.51 0.04 0.24% 16.49 16.66 16.35 110,629
Aug 08 2024 16.47 0.19 1.17% 16.47 16.75 16.20 131,635
Aug 07 2024 16.28 -0.49 -2.92% 16.91 17.01 16.15 190,071
Aug 06 2024 16.77 -0.80 -4.55% 16.31 16.94 15.92 239,799
Aug 02 2024 17.57 -0.71 -3.88% 18.42 19.65 17.30 258,981
Aug 01 2024 18.28 -0.63 -3.33% 18.80 18.81 17.80 165,044
Jul 31 2024 18.91 0.43 2.33% 18.80 19.11 18.62 146,781
Jul 30 2024 18.48 0.14 0.76% 18.42 18.62 18.23 98,845
Jul 29 2024 18.34 0.23 1.27% 18.20 18.36 17.85 115,552
Jul 26 2024 18.11 0.17 0.95% 18.18 18.24 17.92 105,962
Jul 25 2024 17.94 -0.70 -3.76% 17.87 18.19 17.66 198,271
Jul 24 2024 18.64 0.33 1.80% 18.66 19.41 18.61 337,018
Jul 23 2024 18.31 0.17 0.94% 18.16 18.50 18.08 89,605
Jul 22 2024 18.14 -0.21 -1.14% 17.96 18.23 17.79 106,954
Jul 19 2024 18.35 0.00 0.00% 18.35 18.35 18.35 0
Jul 18 2024 18.35 -0.42 -2.24% 18.77 18.97 18.13 240,143
Jul 17 2024 18.77 -0.40 -2.09% 19.08 19.26 18.55 153,851
Jul 16 2024 19.17 0.98 5.39% 18.34 19.19 18.20 229,639
Jul 15 2024 18.19 -0.34 -1.83% 18.63 18.63 18.08 200,848
Jul 12 2024 18.53 0.15 0.82% 18.15 18.61 18.15 155,142
Jul 11 2024 18.38 0.31 1.72% 18.55 18.59 17.98 188,649
Jul 10 2024 18.07 1.19 7.05% 17.01 18.09 17.01 125,168
Jul 09 2024 16.88 -0.11 -0.65% 16.96 17.05 16.74 101,497
Jul 08 2024 16.99 0.03 0.18% 16.85 17.04 16.66 133,902
Jul 05 2024 16.96 0.11 0.65% 16.93 17.24 16.85 204,060
Jul 04 2024 16.85 0.06 0.36% 16.71 16.96 16.70 39,186
Jul 03 2024 16.79 0.54 3.32% 16.62 17.00 16.62 111,774
Jul 02 2024 16.25 0.27 1.69% 15.97 16.26 15.86 151,216
Jun 28 2024 15.98 -0.16 -0.99% 16.30 16.35 15.86 129,230
Jun 27 2024 16.14 0.13 0.81% 16.15 16.31 16.11 94,756
Jun 26 2024 16.01 0.05 0.31% 15.72 16.05 15.64 86,135
Jun 25 2024 15.96 -0.31 -1.91% 16.26 16.26 15.88 78,734
Jun 24 2024 16.27 -0.24 -1.45% 16.45 16.59 16.22 122,062
Jun 21 2024 16.51 -0.50 -2.94% 16.91 16.91 16.32 184,343
Jun 20 2024 17.01 0.41 2.47% 16.81 17.08 16.71 190,363

Your Recent History

Delayed Upgrade Clock