MGR

Magna Gold Historical Data

Company Name Stock Ticker Symbol Market Type
Magna Gold Corp MGR TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.025 13.51% 0.21 16:14:44
Open Price Low Price High Price Close Price Prev Close
0.20 0.20 0.21 0.21 0.185
more quote information »

MGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1750.210.1650.174838124,7820.03520.0%
1 Month0.270.270.1650.216360427,956-0.06-22.22%
3 Months0.3150.3850.1650.283421532,362-0.105-33.33%
6 Months0.740.760.1650.425109660,472-0.53-71.62%
1 Year0.781.120.1650.614758161,788-0.57-73.08%
3 Years0.371.890.1650.820751858,158-0.16-43.24%
5 Years0.321.890.1650.768013259,234-0.11-34.38%

MGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 0.21 0.025 13.51% 0.20 0.21 0.20 58,300
Sep 30 2022 0.185 0.005 2.78% 0.19 0.195 0.185 6,700
Sep 29 2022 0.18 0.00 0.0% 0.21 0.21 0.18 43,000
Sep 28 2022 0.18 0.01 5.88% 0.18 0.19 0.17 6,900
Sep 27 2022 0.17 0.00 0.0% 0.17 0.17 0.165 33,000
Sep 26 2022 0.17 -0.01 -5.56% 0.175 0.18 0.17 34,312
Sep 23 2022 0.18 -0.01 -5.26% 0.185 0.185 0.18 16,510
Sep 22 2022 0.19 -0.015 -7.32% 0.21 0.21 0.185 24,750
Sep 21 2022 0.205 -0.02 -8.89% 0.235 0.235 0.205 64,359
Sep 20 2022 0.225 -0.015 -6.25% 0.23 0.23 0.225 3,000
Sep 19 2022 0.24 0.00 0.0% 0.24 0.24 0.24 300
Sep 16 2022 0.24 -0.005 -2.04% 0.23 0.24 0.225 23,012
Sep 15 2022 0.245 0.00 0.0% 0.245 0.245 0.245 5,000
Sep 14 2022 0.245 0.00 0.0% 0.245 0.245 0.245 608
Sep 13 2022 0.245 0.01 4.26% 0.245 0.245 0.245 5,740
Sep 12 2022 0.235 0.00 0.0% 0.235 0.235 0.23 93,400
Sep 09 2022 0.235 -0.005 -2.08% 0.24 0.24 0.235 21,395
Sep 08 2022 0.24 -0.015 -5.88% 0.26 0.26 0.24 97,680
Sep 07 2022 0.255 0.005 2.0% 0.25 0.255 0.25 9,200
Sep 06 2022 0.25 -0.01 -3.85% 0.27 0.27 0.25 42,290
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.

Log in to InvestorsHub
Register Now