Skip to main content
Magellan Copper and Gold Corp. (MAGE)
OTCMKTS · Delayed Price · Currency is USD
0.200
0.00 (0.00%)
At close: Apr 24, 2026

Magellan Copper and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.230.230.200.200.205.26%4,350
Apr 23, 20260.180.220.180.190.19-12.20%9,636
Apr 21, 20260.220.220.190.220.22-5.09%32,100
Apr 20, 20260.230.230.230.230.234.11%4,700
Apr 17, 20260.210.220.210.220.225.44%15,751
Apr 16, 20260.240.250.190.210.211.32%28,988
Apr 15, 20260.270.270.210.210.21-24.07%4,496
Apr 14, 20260.220.270.210.270.2722.73%44,917
Apr 13, 20260.240.240.220.220.228.91%1,400
Apr 10, 20260.210.230.200.200.206.32%34,674
Apr 8, 20260.190.190.190.190.19-17.39%10,000
Apr 7, 20260.170.230.170.230.23-2,793
Apr 6, 20260.240.240.210.230.2321.05%3,750
Apr 2, 20260.210.210.190.190.19-23.97%15,000
Apr 1, 20260.230.250.230.250.257.76%2,100
Mar 31, 20260.230.230.230.230.23-7.24%1,008
Mar 30, 20260.250.290.210.250.25-12.34%9,927
Mar 27, 20260.290.290.290.290.297.62%315
Mar 26, 20260.270.270.270.270.2726.19%300
Mar 25, 20260.230.250.200.210.215.00%27,820
Mar 24, 20260.270.290.200.200.20-24.27%47,200
Mar 23, 20260.240.260.240.260.261.58%27,489
Mar 20, 20260.260.260.260.260.261.96%9,035
Mar 19, 20260.220.260.220.260.2627.50%5,419
Mar 18, 20260.190.200.190.200.202.15%25,046
Mar 17, 20260.200.200.200.200.20-1.21%580
Mar 16, 20260.220.220.190.200.20-0.85%10,156
Mar 13, 20260.200.200.200.200.20-15.87%12,076
Mar 12, 20260.230.240.210.240.244.72%20,185
Mar 11, 20260.230.230.230.230.2313.45%5,898
Mar 10, 20260.220.230.200.200.20-11.11%21,662
Mar 9, 20260.230.230.210.230.23-2.17%24,000
Mar 6, 20260.230.260.230.230.23-2,330
Mar 5, 20260.230.230.230.230.23-900
Mar 4, 20260.250.260.230.230.23-8.00%5,507
Mar 3, 20260.260.270.220.250.25-2.95%46,656
Mar 2, 20260.300.330.240.260.26-14.84%63,497
Feb 27, 20260.240.300.240.300.3023.72%1,773
Feb 26, 20260.250.260.240.240.24-17.68%15,344
Feb 25, 20260.350.350.250.300.304.03%25,914
Feb 24, 20260.310.350.290.290.29-7.28%15,220
Feb 23, 20260.270.310.270.310.316.17%26,700
Feb 20, 20260.250.290.250.290.2923.93%115,045
Feb 19, 20260.250.270.230.230.23-12.69%1,256
Feb 17, 20260.270.270.270.270.2710.52%617
Feb 13, 20260.240.250.240.240.24-6.12%10,500
Feb 12, 20260.240.260.240.260.261.18%2,100
Feb 11, 20260.270.270.210.260.267.27%8,143
Feb 10, 20260.240.240.240.240.24-11.85%2,459
Feb 9, 20260.270.270.270.270.27-416
Feb 6, 20260.270.270.270.270.276.93%500
Feb 4, 20260.250.270.210.250.25-0.08%14,721
Feb 3, 20260.250.250.230.250.259.87%10,570
Feb 2, 20260.210.250.200.230.23-26,593
Jan 30, 20260.230.230.210.230.235.02%11,522
Jan 29, 20260.220.230.210.220.221.44%2,068
Jan 28, 20260.220.230.180.220.22-1.82%32,388
Jan 27, 20260.220.220.220.220.2222.17%10,000
Jan 26, 20260.180.190.180.180.18-10.00%13,098
Jan 22, 20260.220.220.180.200.20-8.68%10,625
Jan 21, 20260.210.220.210.220.224.29%1,714
Jan 13, 20260.210.210.210.210.2116.02%14,103
Jan 12, 20260.210.220.180.180.18-15.54%8,228
Jan 9, 20260.210.220.210.210.217.15%1,550
Jan 8, 20260.210.210.200.200.200.25%553
Jan 5, 20260.180.200.180.200.20-8.90%537
Jan 2, 20260.220.220.220.220.2224.43%709
Dec 31, 20250.180.180.180.180.18-6,000
Dec 30, 20250.270.270.170.180.18-29.60%93,522
Dec 29, 20250.250.250.230.250.25-7.41%4,660
Dec 26, 20250.270.270.270.270.27-340
Dec 24, 20250.260.270.260.270.2719.63%500
Dec 23, 20250.230.230.230.230.230.89%770
Dec 22, 20250.270.270.200.220.22-12.55%23,947
Dec 19, 20250.270.270.260.260.2610.74%4,600
Dec 18, 20250.250.270.220.230.23-14.44%26,908
Dec 17, 20250.210.270.210.270.27-2,300
Dec 16, 20250.200.270.200.270.2717.39%41,000
Dec 15, 20250.270.270.210.230.23-14.81%7,620
Dec 12, 20250.270.270.270.270.2735.00%200
Dec 11, 20250.270.270.200.200.20-25.93%9,203
Dec 10, 20250.270.270.270.270.27-300
Dec 9, 20250.240.270.220.270.27-2,225
Dec 8, 20250.190.270.180.270.2745.95%11,701
Dec 5, 20250.210.210.180.190.19-15.68%5,609
Nov 28, 20250.200.230.200.220.2213.09%18,941
Nov 26, 20250.230.230.190.190.19-3.00%200
Nov 24, 20250.200.200.200.200.20-2,000
Nov 20, 20250.190.200.190.200.20-31,578
Nov 19, 20250.230.230.200.200.20-8.84%4,700
Nov 18, 20250.220.220.220.220.22-3.56%5,000
Nov 6, 20250.250.250.180.230.23-2.02%3,002
Oct 31, 20250.190.230.180.230.23-14.00%7,180
Oct 30, 20250.190.270.190.270.276.72%1,000
Oct 29, 20250.250.250.250.250.2533.16%1,700
Oct 28, 20250.220.220.180.190.19-20.83%50,000
Oct 24, 20250.240.240.240.240.24-2.04%1,221