Skip to main content

MAG Silver Corp (TSX: MAG )

16.89 +0.17 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.03 10.03 10.03 0 +0.12(+1.21%)
Aug 30, 2018 10.04 10.12 9.860 9.910 160,347 -0.22(-2.17%)
Aug 29, 2018 10.24 10.28 10.08 10.13 56,402 -0.07(-0.69%)
Aug 28, 2018 10.48 10.48 10.11 10.20 116,940 -0.21(-2.02%)
Aug 27, 2018 10.36 10.50 10.35 10.41 141,711 +0.08(+0.77%)
Aug 24, 2018 9.800 10.45 9.800 10.33 219,612 +0.67(+6.94%)
Aug 23, 2018 10.15 10.18 9.650 9.660 214,177 -0.59(-5.76%)
Aug 22, 2018 10.58 10.68 10.22 10.25 188,117 -0.30(-2.84%)
Aug 21, 2018 10.63 10.69 10.49 10.55 138,104 -0.05(-0.47%)
Aug 20, 2018 10.76 10.88 10.48 10.60 139,134 -0.11(-1.03%)
Aug 17, 2018 10.31 10.87 10.31 10.71 112,333 +0.41(+3.98%)
Aug 16, 2018 10.42 10.68 10.28 10.30 164,221 -0.08(-0.77%)
Aug 15, 2018 11.11 11.11 10.31 10.38 152,392 -0.92(-8.14%)
Aug 14, 2018 11.34 11.48 11.16 11.30 73,951 +0.02(+0.18%)
Aug 13, 2018 12.37 12.37 11.15 11.28 141,251 -0.60(-5.05%)
Aug 10, 2018 11.65 12.14 11.65 11.88 92,391 +0.21(+1.80%)
Aug 09, 2018 11.66 11.81 11.59 11.67 88,353 +0.01(+0.09%)
Aug 08, 2018 11.72 11.79 11.52 11.66 76,273 -0.05(-0.43%)
Aug 07, 2018 12.21 12.21 11.64 11.71 138,543 -0.53(-4.33%)
Aug 03, 2018 12.24 12.24 12.24 0 +0.16(+1.32%)
Aug 02, 2018 11.93 12.15 11.87 12.08 44,257 +0.14(+1.17%)
Aug 01, 2018 12.13 12.17 11.92 11.94 92,941 -0.22(-1.81%)
Jul 31, 2018 12.18 12.24 12.05 12.16 137,083 -0.06(-0.49%)
Jul 30, 2018 12.43 12.45 12.20 12.22 70,438 -0.26(-2.08%)
Jul 27, 2018 12.47 12.55 12.40 12.48 88,259 +0.04(+0.32%)
Jul 26, 2018 12.57 12.66 12.40 12.44 72,937 -0.22(-1.74%)
Jul 25, 2018 12.63 12.82 12.58 12.66 90,107 +0.08(+0.64%)
Jul 24, 2018 12.55 12.63 12.48 12.58 117,185 +0.08(+0.64%)
Jul 23, 2018 12.46 12.53 12.29 12.50 106,616 +0.01(+0.08%)
Jul 20, 2018 12.43 12.63 12.34 12.49 92,710 +0.10(+0.81%)
Jul 19, 2018 12.48 12.66 12.37 12.39 88,418 -0.17(-1.35%)
Jul 18, 2018 12.65 12.87 12.53 12.56 78,766 -0.13(-1.02%)
Jul 17, 2018 12.58 12.83 12.58 12.69 99,115 -0.03(-0.24%)
Jul 16, 2018 12.87 12.99 12.65 12.72 123,345 -0.20(-1.55%)
Jul 13, 2018 13.01 13.23 12.91 12.92 107,777 -0.20(-1.52%)
Jul 12, 2018 13.41 13.41 13.09 13.12 142,069 -0.18(-1.35%)
Jul 11, 2018 13.81 13.81 13.29 13.30 276,026 -0.57(-4.11%)
Jul 10, 2018 14.11 14.15 13.83 13.87 185,776 -0.25(-1.77%)
Jul 09, 2018 14.44 14.52 14.10 14.12 127,473 -0.26(-1.81%)
Jul 06, 2018 14.15 14.44 14.15 14.38 92,361 +0.20(+1.41%)
Jul 05, 2018 14.34 14.34 14.11 14.18 83,242 -0.17(-1.18%)
Jul 04, 2018 14.31 14.42 14.30 14.35 22,775 +0.07(+0.49%)
Jul 03, 2018 14.24 14.43 14.20 14.28 153,815 +0.08(+0.56%)
Jun 29, 2018 14.20 14.20 14.20 0 +0.17(+1.21%)
Jun 28, 2018 14.41 14.41 14.00 14.03 181,098 -0.38(-2.64%)
Jun 27, 2018 14.64 14.69 14.41 14.41 123,102 -0.26(-1.77%)
Jun 26, 2018 14.58 14.88 14.44 14.67 105,044 +0.01(+0.07%)
Jun 25, 2018 14.88 14.97 14.59 14.66 97,559 -0.28(-1.87%)
Jun 22, 2018 14.78 14.96 14.65 14.94 105,072 +0.21(+1.43%)
Jun 21, 2018 14.69 14.80 14.63 14.73 95,461 +0.03(+0.20%)
Jun 20, 2018 14.84 14.97 14.70 14.70 65,093 -0.11(-0.74%)
Jun 19, 2018 14.65 14.91 14.64 14.81 73,532 +0.02(+0.14%)
Jun 18, 2018 14.71 14.89 14.69 14.79 55,747 +0.06(+0.41%)
Jun 15, 2018 14.96 14.79 14.73 414,155 -0.06(-0.41%)
Jun 14, 2018 14.57 14.85 14.48 14.79 139,601 +0.31(+2.14%)
Jun 13, 2018 14.33 14.64 14.24 14.48 256,931 +0.17(+1.19%)
Jun 12, 2018 14.45 14.47 14.29 14.31 157,666 -0.18(-1.24%)
Jun 11, 2018 14.53 14.56 14.41 14.49 100,439 -0.02(-0.14%)
Jun 08, 2018 14.72 14.75 14.47 14.51 101,025 -0.22(-1.49%)
Jun 07, 2018 14.85 14.90 14.71 14.73 109,281 -0.12(-0.81%)
Jun 06, 2018 14.86 14.85 97,511 +0.07(+0.47%)
Jun 05, 2018 14.79 14.90 14.66 14.78 197,700 +0.04(+0.27%)
Jun 04, 2018 15.05 15.06 14.73 14.74 133,443 -0.26(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.