UK markets closed

MAG Silver Corp. (MAG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.73-0.20 (-1.18%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.7917.0316.6316.7316.73158,252
02 May 202416.8517.1716.7116.9316.9396,000
01 May 202417.0517.5516.9317.0717.07147,400
30 Apr 202417.0117.4816.8416.9316.93453,500
29 Apr 202417.7718.1117.3317.6017.60255,000
26 Apr 202417.9218.1117.4017.7417.74176,000
25 Apr 202416.8517.7616.5017.7017.70337,200
24 Apr 202416.4716.6816.4316.5516.55200,200
23 Apr 202416.0316.7616.0016.6216.62286,500
22 Apr 202416.0016.6115.9516.2616.26373,700
19 Apr 202416.7017.3216.7017.0717.07179,900
18 Apr 202416.7617.0416.6316.7516.75222,200
17 Apr 202416.3016.9416.3016.6916.69395,300
16 Apr 202416.1316.3615.8416.2416.24375,400
15 Apr 202416.5716.6216.1316.4416.44324,000
12 Apr 202417.4317.6816.2616.4216.42480,400
11 Apr 202416.8216.9716.3416.7216.72247,600
10 Apr 202416.5617.2316.4716.5816.58935,200
09 Apr 202416.9117.2816.9117.1017.10430,900
08 Apr 202416.8717.0716.3616.5716.57346,400
05 Apr 202415.8916.6015.7616.4616.46592,700
04 Apr 202416.4016.4715.8215.9315.93622,000
03 Apr 202415.6016.6315.5516.4816.48880,100
02 Apr 202414.8815.5514.8715.5115.51661,000
01 Apr 202414.7015.0814.4314.6414.64626,400
28 Mar 202413.8414.3313.4214.2914.29614,800
27 Mar 202412.4113.4112.4013.4013.401,310,400
26 Mar 202412.6812.6812.2412.2412.24359,000
25 Mar 202412.6912.8112.5012.5312.53188,000
22 Mar 202412.5012.6212.4212.5012.50161,400
21 Mar 202413.1813.2412.5112.5312.53356,300
20 Mar 202412.2213.1012.1612.9312.93381,800
19 Mar 202412.3712.7812.2712.3112.31298,100
18 Mar 202412.8512.8712.4312.4412.44163,200
15 Mar 202412.3312.8012.2912.7412.74197,200
14 Mar 202412.4712.5712.2812.3912.39151,100
13 Mar 202412.4512.8312.3512.4612.46287,500
12 Mar 202412.3012.4512.1212.4012.40149,600
11 Mar 202412.2713.0812.2512.4512.45454,400
08 Mar 202412.4512.4512.1612.1712.17207,200
07 Mar 202412.3212.3211.9712.3012.30221,300
06 Mar 202412.1812.6112.1412.2712.27281,300
05 Mar 202412.4712.5011.8312.0512.05215,500
04 Mar 202411.9212.2511.9012.2012.20206,500
01 Mar 202411.4311.8211.1511.7311.73565,700
29 Feb 202411.3211.5611.2411.3011.30227,300
28 Feb 202411.4511.4511.1811.1911.19100,800
27 Feb 202411.6011.6511.4711.5211.5297,900
26 Feb 202411.5611.6211.3411.6111.6188,300
23 Feb 202411.4811.7811.3511.7211.72118,700
22 Feb 202411.6211.6711.4311.4811.48146,700
21 Feb 202411.7311.7711.5611.7711.7785,200
20 Feb 202411.9211.9311.6011.7111.7188,100
16 Feb 202411.6311.9411.6111.8211.8290,400
15 Feb 202411.6511.9511.6511.7611.76124,400
14 Feb 202411.2811.5611.2411.5411.54133,100
13 Feb 202411.8911.8911.1811.3011.30303,800
12 Feb 202411.8812.2111.8812.1112.11124,200
09 Feb 202411.9011.9711.7811.9111.91167,500
08 Feb 202412.0212.0511.8411.9011.90162,700
07 Feb 202412.2612.3512.0012.0412.04116,000
06 Feb 202412.1612.4312.1212.3512.35178,200
05 Feb 202412.1312.2812.0412.1712.17137,600
02 Feb 202412.3312.3912.0512.3512.35159,400
01 Feb 202412.1512.6112.1512.5612.56157,400
31 Jan 202412.3712.4812.0712.1012.10250,600
30 Jan 202412.2612.6812.1912.2612.26181,300
29 Jan 202412.5212.5212.2312.2812.28608,000
26 Jan 202412.4612.5512.3012.3512.35184,400
25 Jan 202412.6912.6912.4312.5012.50207,900
24 Jan 202412.8213.0812.5512.5912.59236,700
23 Jan 202412.4012.5512.3212.5412.54144,100
22 Jan 202412.0512.4011.9412.3312.33136,400
19 Jan 202412.2212.2611.9812.2612.26117,400
18 Jan 202412.3512.3512.0712.2312.23143,300
17 Jan 202412.5812.5812.1012.2612.26286,900
16 Jan 202413.0113.0112.6012.6812.68186,800
15 Jan 202413.1913.2013.0713.2013.2036,200
12 Jan 202413.1113.3613.0613.1913.19165,000
11 Jan 202413.0913.1212.6612.7212.72188,200
10 Jan 202413.1113.2312.9913.1313.13134,200
09 Jan 202413.4713.4712.9913.1713.17249,800
08 Jan 202413.2513.3813.1213.3513.35170,300
05 Jan 202413.2713.6413.2113.4213.42194,300
04 Jan 202413.3513.5713.2613.3613.36157,900
03 Jan 202413.5313.5413.2313.3613.36298,200
02 Jan 202413.9514.0413.7013.7613.76179,900
29 Dec 202313.8513.9113.6513.7913.79181,400
28 Dec 202314.1814.4013.9713.9713.97217,800
27 Dec 202314.2514.4714.1914.3014.30119,500
22 Dec 202314.4414.8114.2114.2414.24190,200
21 Dec 202314.1214.2413.8914.1614.16203,500
20 Dec 202314.4414.4513.9413.9413.94201,300
19 Dec 202314.1014.6914.0014.4014.40263,300
18 Dec 202314.1814.3713.9414.0514.05234,200
15 Dec 202314.3714.5013.9614.1014.10830,700
14 Dec 202314.9015.0514.2014.4514.45538,500
13 Dec 202313.7414.4913.6014.4814.48492,800
12 Dec 202314.3114.3113.6513.7413.74316,400
11 Dec 202314.5014.5014.1114.2314.23368,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...