MAG Silver Corp. (0V56.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 03:49PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 301 |
| 18 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16,753 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 16.05 | 16.05 | 15.99 | 15.99 | 15.99 | 5,058 |
| 15 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 68,712 |
| 12 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 42,563 |
| 11 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 10,934 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17,018 |
| 05 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 26,827 |
| 04 Apr 2024 | 16.31 | 16.31 | 16.23 | 16.23 | 16.23 | 17,128 |
| 03 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 19,937 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 12.82 | 12.82 | 12.81 | 12.81 | 12.81 | 6,780 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 12.62 | 12.62 | 12.61 | 12.61 | 12.61 | 1,202 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 12.94 | 12.94 | 12.64 | 12.64 | 12.64 | 18,076 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2,297 |
| 11 Mar 2024 | 12.33 | 12.53 | 12.33 | 12.46 | 12.46 | 17,569 |
| 08 Mar 2024 | 12.45 | 12.45 | 12.33 | 12.33 | 12.33 | 1,429 |
| 07 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2,784 |
| 06 Mar 2024 | 12.18 | 12.23 | 12.18 | 12.23 | 12.23 | 2,040 |
| 05 Mar 2024 | 12.27 | 12.27 | 11.95 | 11.95 | 11.95 | 4,337 |
| 04 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 8,222 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1,583 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1,977 |
| 08 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2,627 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 461 |
| 30 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 6,644 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1,372 |
| 03 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 10,700 |
| 02 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14,320 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 9,438 |
| 27 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 4,321 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2,552 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 15.49 | 15.63 | 15.49 | 15.63 | 15.63 | 1,198 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2,571 |
| 30 Nov 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3,282 |
| 29 Nov 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2,155 |
| 28 Nov 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 3,438 |
| 27 Nov 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 4,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.