Skip to main content
Magmatic Resources Limited (MAG)
Sep 4, 2025 - MAG was delisted (reason: acquired by PAAS)
24.47
-0.29 (-1.17%)
Inactive · Last trade price on Sep 3, 2025

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202524.9625.0924.3524.4724.47-1.17%1,930,110
Sep 2, 202524.8125.0224.3024.7624.760.98%1,204,346
Aug 29, 202523.9224.5523.9124.5224.522.29%644,319
Aug 28, 202524.2124.2923.6223.9723.970.08%1,348,264
Aug 27, 202523.7024.0023.4323.9523.95-0.13%1,598,017
Aug 26, 202523.5924.0023.5523.9823.981.65%1,230,084
Aug 25, 202523.5023.7823.4823.5923.59-0.42%1,373,014
Aug 22, 202523.1523.8023.0923.6923.691.50%1,702,441
Aug 21, 202522.7723.5022.7723.3423.342.23%2,632,781
Aug 20, 202522.5422.9222.4922.8322.831.56%999,305
Aug 19, 202522.9223.1522.4322.4822.48-2.43%1,496,297
Aug 18, 202522.9823.0622.7323.0423.04-0.09%728,770
Aug 15, 202522.8723.1222.7023.0622.920.92%11,685,991
Aug 14, 202522.8223.2722.7522.8522.71-0.57%1,661,238
Aug 13, 202523.3123.4222.7422.9822.84-1.03%1,504,345
Aug 12, 202523.0023.2322.8023.2223.081.31%1,035,045
Aug 11, 202522.3323.1022.3322.9222.78-0.99%1,631,503
Aug 8, 202523.0523.2522.7523.1523.011.36%1,162,369
Aug 7, 202522.1022.9821.9822.8422.705.35%2,310,550
Aug 6, 202521.6221.8021.4621.6821.550.09%858,294
Aug 5, 202520.9821.6820.8621.6621.533.24%1,565,762
Aug 4, 202520.2921.0120.2920.9820.853.20%715,690
Aug 1, 202520.4620.7320.2120.3320.20-0.44%826,113
Jul 31, 202520.5420.5820.2020.4220.29-0.63%1,184,719
Jul 30, 202521.0821.1220.4320.5520.42-2.97%1,339,044
Jul 29, 202521.2521.2520.9421.1821.05-0.09%550,949
Jul 28, 202521.3421.4920.9521.2021.07-1.58%523,024
Jul 25, 202521.4821.7121.2421.5421.41-0.74%1,063,908
Jul 24, 202521.3521.8621.3121.7021.57-0.41%1,099,397
Jul 23, 202522.1222.1921.6921.7921.66-1.63%817,391
Jul 22, 202521.9922.3121.7622.1522.011.84%940,095
Jul 21, 202521.2221.8921.2221.7521.623.77%743,383
Jul 18, 202521.3321.3520.8620.9620.83-0.99%678,600
Jul 17, 202521.3421.3420.9321.1721.04-1.35%814,482
Jul 16, 202521.9322.0021.2421.4621.33-2.19%907,857
Jul 15, 202522.1622.1621.5821.9421.80-0.23%2,204,223
Jul 14, 202522.3622.6621.9721.9921.85-1.43%1,739,724
Jul 11, 202522.0022.3621.7822.3122.173.10%1,872,364
Jul 10, 202521.4521.6621.1121.6421.511.31%1,511,282
Jul 9, 202521.1021.4121.0821.3621.230.90%1,769,134
Jul 8, 202521.6021.7820.9921.1721.04-2.49%2,427,316
Jul 7, 202521.3621.7220.9121.7121.580.37%2,462,848
Jul 3, 202521.2021.6321.1621.6321.501.22%1,088,343
Jul 2, 202521.1721.3821.0421.3721.241.18%1,344,365
Jul 1, 202521.5021.5621.0021.1220.99-0.05%1,115,807
Jun 30, 202520.7921.1920.7021.1321.002.03%1,243,736
Jun 27, 202520.8920.9920.6320.7120.58-3.76%1,013,625
Jun 26, 202521.2921.5221.1721.5221.391.13%1,029,061
Jun 25, 202520.9721.2920.9221.2821.151.04%1,944,424
Jun 24, 202521.1421.1920.7021.0620.93-1.82%2,268,463
Jun 23, 202521.3121.6921.1821.4521.321.27%2,384,404
Jun 20, 202521.2021.6721.1421.1821.05-1.07%4,790,946
Jun 18, 202521.4421.7421.3721.4121.28-1.02%1,466,056
Jun 17, 202521.4321.6721.3721.6321.500.79%2,268,676
Jun 16, 202521.2621.7221.2521.4621.330.19%2,679,031
Jun 13, 202521.4121.5721.2221.4221.29-1,684,135
Jun 12, 202521.3621.6321.2921.4221.290.71%1,968,581
Jun 11, 202521.0821.4320.9721.2721.140.38%1,693,834
Jun 10, 202521.5621.6520.9721.1921.06-1.62%1,895,309
Jun 9, 202521.3021.8321.2721.5421.411.70%2,175,237
Jun 6, 202521.3721.5120.9521.1821.05-0.05%2,823,397
Jun 5, 202520.5621.4120.5621.1921.065.16%5,725,412
Jun 4, 202519.9420.1619.8320.1520.031.05%2,228,407
Jun 3, 202519.4519.9419.4219.9419.820.91%1,539,218
Jun 2, 202519.0719.9519.0019.7619.645.33%2,515,157
May 30, 202518.4318.8018.3818.7618.640.64%1,180,234
May 29, 202518.9218.9318.6118.6418.52-0.69%973,440
May 28, 202518.5918.8018.5618.7718.650.64%1,612,967
May 27, 202518.3318.8918.2418.6518.53-0.11%2,350,187
May 23, 202518.5518.7918.4718.6718.551.14%663,947
May 22, 202518.1218.6618.1218.4618.35-0.91%898,231
May 21, 202518.2518.7918.2418.6318.511.14%1,374,017
May 20, 202518.1418.4417.8618.4218.311.71%2,585,923
May 19, 202517.7118.1117.7118.1118.001.51%1,598,295
May 16, 202517.5817.8817.5817.8417.54-0.72%3,970,961
May 15, 202517.7718.0717.6617.9717.660.84%1,740,537
May 14, 202517.5817.9017.4717.8217.52-1.00%2,879,164
May 13, 202518.0018.2817.9718.0017.690.28%11,251,571
May 12, 202519.0019.1717.9017.9517.646.09%13,679,455
May 9, 202516.1717.0115.5816.9216.636.21%1,322,109
May 8, 202515.4316.2015.3415.9315.664.60%1,006,585
May 7, 202515.2715.5315.0315.2314.97-2.25%443,026
May 6, 202515.2215.6415.0315.5815.314.49%733,591
May 5, 202514.9915.0714.6314.9114.662.33%518,528
May 2, 202514.9714.9814.4714.5714.32-1.15%506,968
May 1, 202515.1015.2514.6114.7414.49-5.27%623,233
Apr 30, 202515.2015.6215.1415.5615.290.91%614,032
Apr 29, 202515.7215.9015.4015.4215.16-1.60%372,073
Apr 28, 202515.5215.6715.3015.6715.401.23%293,703
Apr 25, 202515.1615.6615.0915.4815.22-1.53%366,316
Apr 24, 202515.9015.9015.3215.7215.450.77%469,547
Apr 23, 202514.9215.7314.8215.6015.333.31%1,163,724
Apr 22, 202515.6015.6014.8615.1014.84-2.71%953,336
Apr 21, 202516.0016.1415.1315.5215.26-0.06%454,933
Apr 17, 202515.9915.9915.2915.5315.27-2.94%577,947
Apr 16, 202516.3616.4915.3816.0015.731.46%834,968
Apr 15, 202515.9716.1215.6615.7715.50-0.32%553,091
Apr 14, 202514.9915.9214.8515.8215.555.47%1,000,509
Apr 11, 202514.9315.3114.5615.0014.745.93%1,219,050
Apr 10, 202513.9014.5213.8814.1613.921.65%865,797