Skip to main content
Magma Silver Corp. (TSXV:MGMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
+0.005 (2.56%)
Apr 29, 2026, 10:46 AM EST

Magma Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.210.21--4.65%65,001
Apr 27, 20260.200.230.200.220.227.50%126,161
Apr 24, 20260.200.210.200.200.20-54,318
Apr 23, 20260.230.230.200.200.20-4.76%376,219
Apr 22, 20260.230.240.210.210.21-6.67%366,505
Apr 21, 20260.230.230.220.230.23-2.17%115,596
Apr 20, 20260.240.240.220.230.23-2.13%142,746
Apr 17, 20260.240.250.230.240.24-156,156
Apr 16, 20260.230.240.210.240.246.82%173,177
Apr 15, 20260.230.240.220.220.22-85,475
Apr 14, 20260.210.230.200.220.227.32%94,897
Apr 13, 20260.200.210.200.210.212.50%198,799
Apr 10, 20260.200.200.190.200.205.26%18,753
Apr 9, 20260.200.200.180.190.19-89,702
Apr 8, 20260.180.200.180.190.198.57%563,025
Apr 7, 20260.190.190.170.180.18-5.41%226,573
Apr 6, 20260.200.200.190.190.192.78%23,100
Apr 2, 20260.190.190.180.180.18-5.26%268,441
Apr 1, 20260.190.200.190.190.195.56%215,300
Mar 31, 20260.180.190.180.180.182.86%248,712
Mar 30, 20260.190.190.180.180.18-2.78%211,865
Mar 27, 20260.170.180.160.180.185.88%180,793
Mar 26, 20260.180.190.170.170.17-10.53%100,265
Mar 25, 20260.180.200.180.190.198.57%392,877
Mar 24, 20260.180.180.180.180.18-100,757
Mar 23, 20260.170.190.170.180.18-2.78%338,743
Mar 20, 20260.190.190.180.180.18-2.70%149,801
Mar 19, 20260.190.190.180.190.19-7.50%339,956
Mar 18, 20260.200.210.190.200.20-4.76%245,420
Mar 17, 20260.190.220.190.210.217.69%406,624
Mar 16, 20260.200.210.190.200.20-4.88%354,997
Mar 13, 20260.230.230.210.210.21-6.82%478,706
Mar 12, 20260.230.240.220.220.22-4.35%364,832
Mar 11, 20260.230.240.230.230.23-2.13%341,778
Mar 10, 20260.250.250.200.240.24-2.08%682,789
Mar 9, 20260.240.260.220.240.24-2.04%409,737
Mar 6, 20260.230.250.230.250.256.52%288,729
Mar 5, 20260.250.250.230.230.23-6.12%447,584
Mar 4, 20260.250.260.240.250.25-226,072
Mar 3, 20260.250.260.220.250.25-7.55%821,860
Mar 2, 20260.300.300.250.270.27-5.36%929,251
Feb 27, 20260.290.310.280.280.28-1.75%721,800
Feb 26, 20260.300.300.280.290.29-1.72%180,355
Feb 25, 20260.290.310.280.290.293.57%993,587
Feb 24, 20260.240.280.230.280.2812.00%1,634,233
Feb 23, 20260.280.280.250.250.25-13.79%3,290,882
Feb 20, 20260.290.310.280.290.29-352,269
Feb 19, 20260.300.300.280.290.29-1.69%150,931
Feb 18, 20260.300.310.300.300.301.72%119,050
Feb 17, 20260.310.310.280.290.29-6.45%159,853
Feb 13, 20260.310.330.300.310.313.33%111,709
Feb 12, 20260.330.330.290.300.30-11.76%404,881
Feb 11, 20260.340.340.330.340.343.03%75,508
Feb 10, 20260.360.360.330.330.33-8.33%167,162
Feb 9, 20260.310.360.310.360.3616.13%295,888
Feb 6, 20260.300.320.300.310.316.90%193,526
Feb 5, 20260.300.310.290.290.29-4.92%320,547
Feb 4, 20260.360.360.310.310.31-14.08%486,756
Feb 3, 20260.330.360.330.360.3612.70%277,653
Feb 2, 20260.330.340.300.320.32-10.00%365,931
Jan 30, 20260.380.390.340.350.35-17.65%393,084
Jan 29, 20260.400.430.370.430.4310.39%419,911
Jan 28, 20260.380.410.380.390.395.48%152,322
Jan 27, 20260.390.390.330.370.37-5.19%266,778
Jan 26, 20260.400.440.360.390.391.32%1,224,799
Jan 23, 20260.350.390.330.380.3816.92%665,646
Jan 22, 20260.300.330.300.330.336.56%190,986
Jan 21, 20260.310.330.300.310.31-169,556
Jan 20, 20260.330.340.300.310.31-6.15%436,581
Jan 19, 20260.310.330.300.330.3310.17%336,473
Jan 16, 20260.310.320.280.300.30-4.84%281,879
Jan 15, 20260.330.340.300.310.31-8.82%213,415
Jan 14, 20260.340.350.330.340.34-126,410
Jan 13, 20260.340.340.330.340.346.25%183,508
Jan 12, 20260.340.340.320.320.32-235,070
Jan 9, 20260.320.340.310.320.32-4.48%219,466
Jan 8, 20260.320.340.300.340.343.08%290,980
Jan 7, 20260.340.350.330.330.33-4.41%67,369
Jan 6, 20260.330.340.320.340.346.25%267,490
Jan 5, 20260.340.340.320.320.32-3.03%422,659
Jan 2, 20260.350.350.320.330.33-2.94%446,542
Dec 31, 20250.390.390.330.340.34-10.53%450,413
Dec 30, 20250.390.390.350.380.38-640,323
Dec 29, 20250.380.400.340.380.3813.43%1,102,047
Dec 24, 20250.340.350.320.340.346.35%168,886
Dec 23, 20250.300.350.300.320.326.78%1,110,508
Dec 22, 20250.280.300.270.300.3015.69%388,155
Dec 19, 20250.260.260.250.260.264.08%49,101
Dec 18, 20250.260.260.250.250.25-5.77%130,019
Dec 17, 20250.240.270.240.260.2613.04%274,660
Dec 16, 20250.250.250.230.230.23-4.17%183,494
Dec 15, 20250.270.280.240.240.24-9.43%369,277
Dec 12, 20250.270.270.240.270.27-1.85%253,527
Dec 11, 20250.250.280.250.270.278.00%385,764
Dec 10, 20250.240.260.240.250.254.17%346,673
Dec 9, 20250.220.250.210.240.2411.63%446,499
Dec 8, 20250.240.240.220.220.22-6.52%268,341
Dec 5, 20250.230.240.220.230.23-196,891
Dec 4, 20250.250.250.220.230.23-4.17%194,389
Dec 3, 20250.240.240.220.240.242.13%401,255