MAG Silver Corp (TSX: MAG )

18.28 -0.63 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 18.80 18.88 17.80 18.28 165,044 -0.63(-3.33%)
Jul 31, 2024 18.80 19.11 18.62 18.91 146,781 +0.43(+2.33%)
Jul 30, 2024 18.42 18.62 18.23 18.48 98,845 +0.14(+0.76%)
Jul 29, 2024 18.20 18.36 17.85 18.34 115,552 +0.23(+1.27%)
Jul 26, 2024 18.18 18.24 17.92 18.11 105,962 +0.17(+0.95%)
Jul 25, 2024 17.87 18.19 17.66 17.94 198,271 -0.70(-3.76%)
Jul 24, 2024 18.66 19.41 18.61 18.64 337,018 +0.33(+1.80%)
Jul 23, 2024 18.16 18.50 18.08 18.31 89,605 +0.17(+0.94%)
Jul 22, 2024 17.96 18.23 17.79 18.14 106,954 +0.09(+0.50%)
Jul 19, 2024 17.76 18.41 17.72 18.05 115,703 -0.30(-1.63%)
Jul 18, 2024 18.77 18.97 18.13 18.35 240,143 -0.42(-2.24%)
Jul 17, 2024 19.08 19.26 18.55 18.77 153,851 -0.40(-2.09%)
Jul 16, 2024 18.34 19.19 18.20 19.17 229,639 +0.98(+5.39%)
Jul 15, 2024 18.63 18.63 18.08 18.19 200,848 -0.34(-1.83%)
Jul 12, 2024 18.15 18.61 18.15 18.53 155,142 +0.15(+0.82%)
Jul 11, 2024 18.55 18.59 17.98 18.38 188,649 +0.31(+1.72%)
Jul 10, 2024 17.01 18.09 17.01 18.07 125,168 +1.19(+7.05%)
Jul 09, 2024 16.96 17.05 16.74 16.88 101,497 -0.11(-0.65%)
Jul 08, 2024 16.85 17.04 16.66 16.99 133,902 +0.03(+0.18%)
Jul 05, 2024 16.93 17.24 16.85 16.96 204,060 +0.11(+0.65%)
Jul 04, 2024 16.71 16.96 16.70 16.85 39,186 +0.06(+0.36%)
Jul 03, 2024 16.62 17.00 16.62 16.79 111,774 +0.54(+3.32%)
Jul 02, 2024 15.97 16.26 15.86 16.25 151,216 +0.27(+1.69%)
Jun 28, 2024 15.98 0 -0.16(-0.99%)
Jun 27, 2024 16.15 16.31 16.11 16.14 94,756 +0.13(+0.81%)
Jun 26, 2024 15.72 16.05 15.64 16.01 86,135 +0.05(+0.31%)
Jun 25, 2024 16.26 16.26 15.88 15.96 78,734 -0.31(-1.91%)
Jun 24, 2024 16.45 16.59 16.22 16.27 122,062 -0.24(-1.45%)
Jun 21, 2024 16.91 16.91 16.32 16.51 184,343 -0.50(-2.94%)
Jun 20, 2024 16.81 17.08 16.71 17.01 190,363 +0.41(+2.47%)
Jun 19, 2024 16.52 16.68 16.49 16.60 28,875 +0.00(+0.00%)
Jun 18, 2024 16.52 16.73 16.25 16.60 152,439 +0.00(+0.00%)
Jun 17, 2024 16.66 16.80 16.43 16.60 88,494 -0.29(-1.72%)
Jun 14, 2024 16.83 16.95 16.66 16.89 93,597 +0.17(+1.02%)
Jun 13, 2024 17.27 17.32 16.54 16.72 182,348 -0.72(-4.13%)
Jun 12, 2024 17.95 18.12 17.37 17.44 245,196 -0.01(-0.06%)
Jun 11, 2024 17.35 17.45 17.07 17.45 113,633 -0.02(-0.11%)
Jun 10, 2024 17.51 17.58 17.05 17.47 159,384 +0.06(+0.34%)
Jun 07, 2024 17.93 18.11 17.30 17.41 210,893 -1.20(-6.45%)
Jun 06, 2024 17.91 18.88 17.90 18.61 230,481 +0.77(+4.32%)
Jun 05, 2024 17.58 17.89 17.31 17.84 139,153 +0.33(+1.88%)
Jun 04, 2024 17.86 17.87 17.33 17.51 156,842 -0.74(-4.05%)
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.