Magna Mining Inc. MGMNF
1.16 USD 0.00 (+0.00%)
Regular-session close
1.10 Day range 1.18
1.10 52-week range 2.17
- YTD
- -39.58%
- 1 year
- -39.58%
MGMNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.16 | 1.18 | 1.10 | 1.16 | 0.00 | 0.00% | 1,077,800 |
| Nov 12, 2026 | 1.34 | 1.34 | 1.16 | 1.16 | -0.22 | -15.94% | 421,800 |
| Nov 11, 2026 | 1.48 | 1.48 | 1.36 | 1.38 | -0.09 | -6.12% | 108,600 |
| Nov 10, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | -0.03 | -2.00% | 35,200 |
| Nov 9, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | +0.13 | +9.49% | 67,300 |
| Nov 6, 2026 | 1.32 | 1.38 | 1.31 | 1.37 | +0.05 | +3.79% | 82,100 |
| Nov 5, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | -0.10 | -7.04% | 181,000 |
| Nov 4, 2026 | 1.37 | 1.44 | 1.37 | 1.42 | +0.08 | +5.97% | 54,700 |
| Nov 3, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | -0.01 | -0.74% | 72,600 |
| Nov 2, 2026 | 1.40 | 1.43 | 1.34 | 1.35 | -0.03 | -2.17% | 98,600 |
| Oct 30, 2026 | 1.49 | 1.49 | 1.36 | 1.38 | -0.08 | -5.48% | 159,400 |
| Oct 29, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 0.00 | 0.00% | 58,800 |
| Oct 28, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | -0.03 | -2.01% | 40,100 |
| Oct 27, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | +0.02 | +1.36% | 43,100 |
| Oct 26, 2026 | 1.42 | 1.47 | 1.38 | 1.47 | +0.06 | +4.26% | 54,800 |
| Oct 23, 2026 | 1.37 | 1.41 | 1.31 | 1.41 | +0.08 | +6.02% | 262,100 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.33 | 1.33 | -0.22 | -14.19% | 324,300 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | -0.01 | -0.64% | 61,800 |
| Oct 20, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | -0.02 | -1.27% | 65,400 |
| Oct 19, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | +0.01 | +0.64% | 105,600 |
| Oct 16, 2026 | 1.61 | 1.65 | 1.56 | 1.57 | -0.02 | -1.26% | 55,100 |
| Oct 15, 2026 | 1.54 | 1.59 | 1.49 | 1.59 | +0.05 | +3.25% | 109,800 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.53 | 1.54 | -0.09 | -5.52% | 230,900 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | -0.10 | -5.78% | 258,600 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | +0.01 | +0.58% | 8,800 |
| Oct 9, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | +0.01 | +0.58% | 68,400 |
| Oct 8, 2026 | 1.70 | 1.77 | 1.69 | 1.71 | +0.02 | +1.18% | 209,500 |
| Oct 7, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | -0.08 | -4.52% | 105,700 |
| Oct 6, 2026 | 1.74 | 1.79 | 1.71 | 1.77 | +0.03 | +1.72% | 176,400 |
| Oct 5, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 0.00 | 0.00% | 50,500 |
| Oct 2, 2026 | 1.71 | 1.75 | 1.71 | 1.74 | +0.03 | +1.75% | 87,000 |
| Oct 1, 2026 | 1.73 | 1.74 | 1.69 | 1.71 | -0.01 | -0.58% | 138,700 |
| Sep 30, 2026 | 1.77 | 1.79 | 1.72 | 1.72 | -0.04 | -2.27% | 115,300 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | +0.01 | +0.57% | 167,300 |
| Sep 28, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | -0.06 | -3.31% | 154,000 |
| Sep 25, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | -0.01 | -0.55% | 88,500 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | -0.07 | -3.70% | 86,400 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | -0.17 | -8.25% | 154,800 |
| Sep 22, 2026 | 1.94 | 2.09 | 1.94 | 2.06 | +0.13 | +6.74% | 283,000 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | -0.02 | -1.03% | 80,900 |
| Sep 18, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | +0.02 | +1.04% | 47,700 |
| Sep 17, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | +0.10 | +5.46% | 109,500 |
| Sep 16, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | -0.02 | -1.08% | 100,400 |
| Sep 15, 2026 | 1.88 | 1.89 | 1.81 | 1.85 | -0.08 | -4.15% | 81,300 |
| Sep 14, 2026 | 1.97 | 1.97 | 1.88 | 1.93 | -0.06 | -3.02% | 87,200 |
| Sep 11, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | -0.01 | -0.50% | 46,300 |
| Sep 10, 2026 | 2.10 | 2.10 | 1.97 | 2.00 | -0.13 | -6.10% | 142,300 |
| Sep 9, 2026 | 2.08 | 2.17 | 2.08 | 2.13 | +0.02 | +0.95% | 268,800 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.08 | 2.11 | +0.07 | +3.43% | 157,400 |
| Sep 4, 2026 | 1.98 | 2.05 | 1.96 | 2.04 | +0.08 | +4.08% | 29,600 |
| Sep 3, 2026 | 2.01 | 2.02 | 1.93 | 1.96 | 0.00 | 0.00% | 60,700 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.91 | 1.96 | +0.03 | +1.55% | 99,700 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.85 | 1.93 | +0.04 | +2.12% | 87,700 |
| Aug 31, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | -0.08 | -4.06% | 86,900 |
| Aug 28, 2026 | 2.10 | 2.10 | 1.96 | 1.97 | -0.05 | -2.48% | 164,300 |
| Aug 27, 2026 | 2.03 | 2.06 | 2.01 | 2.02 | -0.02 | -0.98% | 211,900 |
| Aug 26, 2026 | 1.94 | 2.07 | 1.94 | 2.04 | +0.09 | +4.62% | 223,500 |
| Aug 25, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | +0.04 | +2.09% | 90,500 |
| Aug 24, 2026 | 2.03 | 2.03 | 1.90 | 1.91 | -0.03 | -1.55% | 109,100 |
| Aug 21, 2026 | 1.86 | 1.95 | 1.83 | 1.94 | +0.11 | +6.01% | 68,000 |
| Aug 20, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | -0.03 | -1.61% | 103,600 |
| Aug 19, 2026 | 1.91 | 1.92 | 1.83 | 1.86 | +0.01 | +0.54% | 122,800 |
| Aug 18, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | -0.08 | -4.15% | 82,300 |
| Aug 17, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | +0.02 | +1.05% | 171,200 |
| Aug 14, 2026 | 1.99 | 2.02 | 1.90 | 1.91 | -0.01 | -0.52% | 130,500 |
65 days, newest first. Daily bars as drawn on the MGMNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.