Skip to main content
Magna Mining Inc. (TSXV:NICU)
Canada flag Canada · Delayed Price · Currency is CAD
2.360
-0.050 (-2.07%)
Apr 29, 2026, 12:00 PM EST

Magna Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.432.442.372.40--0.62%271,192
Apr 28, 20262.372.472.362.412.410.84%925,065
Apr 27, 20262.412.412.322.392.392.14%254,299
Apr 24, 20262.322.382.182.342.342.18%590,164
Apr 23, 20262.372.382.252.292.29-4.58%788,281
Apr 22, 20262.362.422.332.402.403.45%545,369
Apr 21, 20262.402.482.322.322.32-2.52%674,067
Apr 20, 20262.502.502.352.382.38-3.64%705,954
Apr 17, 20262.662.662.452.472.47-2.37%571,159
Apr 16, 20262.572.612.522.532.53-0.78%213,250
Apr 15, 20262.652.652.542.552.55-1.16%793,422
Apr 14, 20262.502.702.452.582.588.86%1,953,193
Apr 13, 20262.232.392.182.372.377.24%410,774
Apr 10, 20262.212.262.162.212.212.79%297,290
Apr 9, 20262.202.202.092.152.15-0.46%622,585
Apr 8, 20262.282.282.162.162.163.35%920,557
Apr 7, 20262.172.172.072.092.09-2.34%293,564
Apr 6, 20262.122.202.102.142.14-0.93%286,315
Apr 2, 20262.172.232.082.162.16-3.14%506,903
Apr 1, 20262.352.362.232.232.23-2.19%350,503
Mar 31, 20262.082.292.072.282.2810.14%1,357,524
Mar 30, 20262.222.222.032.072.07-3.72%639,677
Mar 27, 20262.182.202.122.152.151.42%343,028
Mar 26, 20262.312.312.122.122.12-9.79%542,075
Mar 25, 20262.302.392.282.352.355.86%630,243
Mar 24, 20262.142.262.112.222.221.37%485,521
Mar 23, 20262.102.222.082.192.194.29%464,630
Mar 20, 20262.192.192.082.102.10-5.83%523,126
Mar 19, 20262.202.252.072.232.23-4.70%1,125,856
Mar 18, 20262.402.432.302.342.34-6.40%870,850
Mar 17, 20262.572.602.472.502.50-2.34%363,926
Mar 16, 20262.612.732.562.562.56-3.03%281,095
Mar 13, 20262.692.822.582.642.64-4.00%471,581
Mar 12, 20262.802.822.682.752.75-1.79%552,511
Mar 11, 20262.822.822.692.802.801.08%310,521
Mar 10, 20262.742.892.742.772.773.36%626,831
Mar 9, 20262.662.792.562.682.68-4.63%751,285
Mar 6, 20262.732.912.712.812.813.69%1,861,222
Mar 5, 20262.812.812.642.712.71-4.91%1,495,054
Mar 4, 20262.762.852.762.852.853.64%393,416
Mar 3, 20262.872.872.672.752.75-6.14%984,437
Mar 2, 20263.133.132.932.932.93-6.39%474,241
Feb 27, 20263.153.232.993.133.13-1.88%748,286
Feb 26, 20263.193.203.093.193.191.92%257,002
Feb 25, 20263.053.193.033.133.134.33%195,686
Feb 24, 20262.933.032.933.003.002.04%245,196
Feb 23, 20262.963.042.902.942.94-1.34%323,551
Feb 20, 20262.902.992.902.982.982.05%788,086
Feb 19, 20262.832.942.752.922.923.18%792,888
Feb 18, 20262.922.992.832.832.83-564,799
Feb 17, 20262.992.992.812.832.83-6.91%465,979
Feb 13, 20263.053.133.023.043.04-1.30%363,645
Feb 12, 20263.253.253.053.083.08-5.23%712,654
Feb 11, 20263.023.432.983.253.2510.17%1,911,629
Feb 10, 20262.983.022.832.952.95-1.01%724,092
Feb 9, 20263.023.032.962.982.980.34%286,733
Feb 6, 20262.923.012.882.972.973.13%874,680
Feb 5, 20263.323.322.832.882.88-16.76%2,557,086
Feb 4, 20263.813.813.373.463.46-3.08%459,507
Feb 3, 20263.403.633.393.573.576.25%726,144
Feb 2, 20263.463.533.283.363.36-3.72%480,159
Jan 30, 20263.603.653.393.493.49-5.42%667,650
Jan 29, 20263.803.943.593.693.69-1.60%1,048,761
Jan 28, 20263.903.903.713.753.75-0.53%871,798
Jan 27, 20263.843.863.743.773.77-613,101
Jan 26, 20263.703.933.663.773.773.01%1,344,855
Jan 23, 20263.503.663.503.663.665.48%286,553
Jan 22, 20263.343.543.343.473.473.58%387,124
Jan 21, 20263.453.493.333.353.35-2.62%326,606
Jan 20, 20263.443.453.343.443.44-1.15%418,475
Jan 19, 20263.533.533.443.483.480.58%163,600
Jan 16, 20263.523.523.353.463.46-1.98%318,161
Jan 15, 20263.653.703.393.533.53-3.29%802,793
Jan 14, 20263.483.693.423.653.657.04%535,260
Jan 13, 20263.563.563.353.413.41-2.01%472,538
Jan 12, 20263.493.613.453.483.480.29%582,145
Jan 9, 20263.343.493.343.473.473.58%334,626
Jan 8, 20263.373.393.273.353.35-1.47%318,447
Jan 7, 20263.433.433.303.403.40-1.45%416,200
Jan 6, 20263.253.493.223.453.457.14%974,893
Jan 5, 20263.033.232.983.223.228.42%615,632
Jan 2, 20263.003.072.912.972.972.06%321,883
Dec 31, 20252.862.982.862.912.91-4.28%236,376
Dec 30, 20252.933.102.933.043.044.83%644,422
Dec 29, 20253.003.002.862.902.90-2.36%232,904
Dec 24, 20252.902.992.902.972.970.68%88,560
Dec 23, 20252.832.952.832.952.954.98%240,692
Dec 22, 20252.913.042.812.812.81-2.43%417,631
Dec 19, 20252.752.932.752.882.883.60%246,237
Dec 18, 20252.702.812.652.782.785.30%211,125
Dec 17, 20252.572.672.502.642.644.76%482,427
Dec 16, 20252.702.702.502.522.52-3.08%347,381
Dec 15, 20252.752.752.572.602.60-0.38%259,619
Dec 12, 20252.702.782.562.612.61-4.04%210,466
Dec 11, 20252.672.732.582.722.722.64%302,371
Dec 10, 20252.702.732.622.652.65-2.57%253,774
Dec 9, 20252.802.802.692.722.72-182,748
Dec 8, 20252.902.902.692.722.72-4.23%200,310
Dec 5, 20252.912.932.782.842.84-3.07%188,919
Dec 4, 20252.972.982.852.932.93-1.35%176,945