Skip to main content
IC
MAG Silver Corp. (TSX:MAG)
Canada flag Canada · Delayed Price · Currency is CAD
25.11
+1.53 (6.49%)
May 12, 2025, 4:00 PM EDT

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.3026.6025.0725.2925.297.25%1,645,758
May 9, 202522.4623.7021.6923.5823.586.07%514,809
May 8, 202521.3722.5121.2522.2322.235.21%301,100
May 7, 202521.0921.4020.8121.1321.13-1.81%164,300
May 6, 202521.0921.5420.7221.5221.524.67%233,328
May 5, 202520.8120.8120.2220.5620.561.83%114,900
May 2, 202520.5320.6019.9620.1920.19-1.08%137,208
May 1, 202521.0021.0920.2520.4120.41-4.67%194,800
Apr 30, 202521.2221.5120.9421.4121.410.28%197,938
Apr 29, 202521.6521.8921.3421.3521.35-1.34%93,645
Apr 28, 202521.4821.6821.1921.6421.640.79%90,700
Apr 25, 202521.0621.6821.0321.4721.47-1.24%81,200
Apr 24, 202521.8821.9721.2421.7421.740.74%135,100
Apr 23, 202520.6021.8420.5521.5821.583.50%291,000
Apr 22, 202521.5221.5220.6520.8520.85-2.66%150,700
Apr 21, 202522.2222.2220.9521.4221.42-0.42%109,900
Apr 17, 202522.0622.1121.2221.5121.51-3.02%106,006
Apr 16, 202522.8922.9621.9522.1822.180.45%169,715
Apr 15, 202522.2522.4421.8722.0822.080.32%224,200
Apr 14, 202520.7022.0720.6922.0122.015.72%218,344
Apr 11, 202520.4521.2320.2920.8220.825.36%165,700
Apr 10, 202519.5620.3619.5119.7619.761.33%239,316
Apr 9, 202518.6520.0117.8919.5019.508.76%504,208
Apr 8, 202519.9519.9517.7217.9317.93-5.48%435,112
Apr 7, 202518.5220.1618.1418.9718.97-0.58%419,929
Apr 4, 202520.4220.5418.6819.0819.08-10.80%359,731
Apr 3, 202520.5021.8320.2921.3921.13-3.39%511,520
Apr 2, 202522.0122.4321.7022.1421.881.00%164,512
Apr 1, 202521.8522.3221.6421.9221.660.14%214,100
Mar 31, 202522.5022.5521.3721.8921.63-2.45%343,328
Mar 28, 202524.0324.0322.3022.4422.17-5.32%357,707
Mar 27, 202523.2723.7122.5423.7023.423.54%361,939
Mar 26, 202523.7323.7322.8322.8922.62-2.64%226,500
Mar 25, 202524.3524.7623.4423.5123.23-2.00%229,300
Mar 24, 202522.8124.4622.8023.9923.705.92%366,809
Mar 21, 202522.5022.6521.9422.6522.38-1.13%253,434
Mar 20, 202522.1723.0722.1722.9122.641.10%211,528
Mar 19, 202523.6223.6222.6122.6622.39-4.63%310,629
Mar 18, 202524.4924.5023.6623.7623.48-1.04%156,121
Mar 17, 202523.1224.0223.0624.0123.723.89%160,206
Mar 14, 202523.6723.6722.8423.1122.83-0.52%212,922
Mar 13, 202522.8223.7022.6323.2322.952.70%180,031
Mar 12, 202521.9122.8421.7622.6222.353.05%298,238
Mar 11, 202520.8122.0620.7821.9521.697.33%195,346
Mar 10, 202521.3021.3020.2120.4520.21-4.39%181,938
Mar 7, 202521.5122.0820.9721.3921.13-0.65%178,600
Mar 6, 202521.7622.1021.3021.5321.27-2.45%187,400
Mar 5, 202521.0822.1120.9922.0721.814.65%316,047
Mar 4, 202521.7021.7720.5521.0920.84-1.54%242,244
Mar 3, 202522.1422.3521.2621.4221.16-1.24%176,015