Skip to main content
Magna Mining Inc. (TSXV:NICU)
Canada flag Canada · Delayed Price · Currency is CAD
2.840
-0.090 (-3.07%)
Dec 5, 2025, 4:00 PM EST

Magna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.912.932.782.80--4.44%111,609
Dec 4, 20252.972.982.852.932.93-1.35%176,945
Dec 3, 20252.822.982.822.972.976.83%588,292
Dec 2, 20252.832.832.732.782.781.09%363,021
Dec 1, 20252.722.822.722.752.751.48%134,603
Nov 28, 20252.712.782.702.712.710.37%219,856
Nov 27, 20252.712.722.682.702.700.75%165,583
Nov 26, 20252.682.742.582.682.68-334,722
Nov 25, 20252.592.682.572.682.684.28%202,248
Nov 24, 20252.512.582.482.572.573.63%176,089
Nov 21, 20252.502.532.392.482.481.64%188,516
Nov 20, 20252.622.662.442.442.44-6.51%393,794
Nov 19, 20252.642.682.552.612.61-296,300
Nov 18, 20252.382.712.382.612.618.75%708,869
Nov 17, 20252.422.652.402.402.400.42%556,411
Nov 14, 20252.352.422.272.392.39-253,957
Nov 13, 20252.622.632.392.392.39-7.00%303,491
Nov 12, 20252.522.632.472.572.572.80%259,100
Nov 11, 20252.522.562.502.502.50-0.79%250,246
Nov 10, 20252.512.542.422.522.525.88%513,761
Nov 7, 20252.302.412.242.382.383.93%155,172
Nov 6, 20252.332.352.152.292.29-2.14%750,783
Nov 5, 20252.292.432.292.342.34-1.68%871,349
Nov 4, 20252.432.532.372.382.38-5.18%275,356
Nov 3, 20252.712.712.512.512.51-6.69%405,184
Oct 31, 20252.602.692.592.692.695.08%826,741
Oct 30, 20252.542.652.482.562.560.79%557,825
Oct 29, 20252.542.592.502.542.540.40%462,466
Oct 28, 20252.502.562.472.532.532.43%400,300
Oct 27, 20252.572.572.402.472.47-3.89%584,608
Oct 24, 20252.702.702.562.572.57-3.75%561,830
Oct 23, 20252.832.832.572.672.67-4.64%1,316,506
Oct 22, 20252.702.822.662.802.800.72%676,010
Oct 21, 20252.983.002.762.782.78-10.61%709,231
Oct 20, 20252.933.112.903.113.116.51%523,841
Oct 17, 20253.113.112.862.922.92-7.01%899,327
Oct 16, 20253.213.213.063.143.14-1.88%976,154
Oct 15, 20253.353.353.133.203.20-0.93%1,596,029
Oct 14, 20252.983.252.983.233.2310.24%1,307,168
Oct 10, 20252.943.032.882.932.931.03%2,176,903
Oct 9, 20252.932.952.852.902.901.75%1,068,399
Oct 8, 20252.752.942.692.852.857.55%1,392,169
Oct 7, 20252.692.732.612.652.651.92%541,053
Oct 6, 20252.672.682.602.602.60-1.52%227,233
Oct 3, 20252.722.722.592.642.64-4.00%586,070
Oct 2, 20252.792.882.712.752.75-0.72%358,112
Oct 1, 20252.632.822.612.772.774.53%1,095,123
Sep 30, 20252.682.692.572.652.65-1.12%268,409
Sep 29, 20252.722.762.662.682.68-2.55%351,137
Sep 26, 20252.712.752.672.752.751.10%167,831
Sep 25, 20252.792.802.722.722.72-1.81%207,707
Sep 24, 20252.752.802.752.772.771.09%671,573
Sep 23, 20252.752.782.712.742.741.11%378,935
Sep 22, 20252.742.772.702.712.710.74%188,684
Sep 19, 20252.582.742.552.692.694.26%592,579
Sep 18, 20252.562.642.552.582.58-296,807
Sep 17, 20252.692.702.562.582.58-4.09%303,256
Sep 16, 20252.712.712.652.692.69-0.74%266,920
Sep 15, 20252.712.782.702.712.71-2.52%509,505
Sep 12, 20252.842.842.722.782.78-1.42%443,133
Sep 11, 20252.772.852.722.822.824.44%459,121
Sep 10, 20252.592.732.572.702.704.25%584,216
Sep 9, 20252.592.632.552.592.590.39%281,632
Sep 8, 20252.622.622.512.582.58-1.53%587,498
Sep 5, 20252.472.652.472.622.62-2.24%1,877,680
Sep 4, 20252.692.702.622.682.68-0.74%493,658
Sep 3, 20252.622.702.542.702.706.30%833,402
Sep 2, 20252.472.602.412.542.544.53%733,520
Aug 29, 20252.482.532.402.432.43-1.62%1,153,675
Aug 28, 20252.362.472.282.472.477.86%1,089,840
Aug 27, 20252.242.332.222.292.29-555,871
Aug 26, 20252.302.302.172.292.29-0.43%586,079
Aug 25, 20251.952.311.932.302.3018.56%1,887,912
Aug 22, 20251.871.951.831.941.944.30%299,241
Aug 21, 20251.871.961.841.861.86-1.59%636,152
Aug 20, 20251.771.891.741.891.899.25%469,907
Aug 19, 20251.781.811.731.731.73-2.81%489,178
Aug 18, 20251.731.801.731.781.781.14%788,528
Aug 15, 20251.731.781.731.761.762.92%179,648
Aug 14, 20251.701.751.691.711.711.18%280,452
Aug 13, 20251.731.731.671.691.69-1.74%203,744
Aug 12, 20251.731.751.711.721.72-0.58%256,340
Aug 11, 20251.731.731.691.731.731.17%96,659
Aug 8, 20251.701.781.701.711.71-0.58%293,792
Aug 7, 20251.761.771.691.721.72-0.58%337,676
Aug 6, 20251.741.751.721.731.73-0.57%272,055
Aug 5, 20251.731.751.721.741.742.96%339,912
Aug 1, 20251.731.741.651.691.69-2.31%320,716
Jul 31, 20251.701.771.701.731.733.59%197,568
Jul 30, 20251.781.781.671.671.67-5.65%347,183
Jul 29, 20251.801.801.741.771.77-1.67%211,249
Jul 28, 20251.851.861.801.801.80-3.74%253,055
Jul 25, 20251.851.871.821.871.871.08%226,984
Jul 24, 20251.861.871.811.851.850.54%226,236
Jul 23, 20251.821.891.821.841.841.10%447,185
Jul 22, 20251.791.821.781.821.821.68%189,026
Jul 21, 20251.771.801.731.791.792.29%352,170
Jul 18, 20251.711.751.711.751.753.55%425,352
Jul 17, 20251.721.761.691.691.69-2.31%385,011
Jul 16, 20251.761.761.671.731.73-3.35%442,221