MAG Silver Corp. (TSX:MAG)
Canada
· Delayed Price · Currency is CAD 28.44
-0.91 (-3.10%)
Jun 27, 2025, 4:00 PM EDT
MAG Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 29.03 | 29.35 | 28.90 | 29.35 | 29.35 | 0.58% | 105,900 |
| Jun 25, 2025 | 28.87 | 29.25 | 28.74 | 29.18 | 29.18 | 0.90% | 217,422 |
| Jun 24, 2025 | 28.81 | 29.01 | 28.39 | 28.92 | 28.92 | -1.73% | 180,800 |
| Jun 23, 2025 | 29.13 | 29.76 | 29.13 | 29.43 | 29.43 | 1.17% | 211,300 |
| Jun 20, 2025 | 29.06 | 29.73 | 29.03 | 29.09 | 29.09 | -0.17% | 392,344 |
| Jun 19, 2025 | 29.30 | 29.63 | 28.96 | 29.14 | 29.14 | -0.72% | 112,200 |
| Jun 18, 2025 | 29.51 | 29.70 | 29.23 | 29.35 | 29.35 | -0.74% | 379,112 |
| Jun 17, 2025 | 29.11 | 29.57 | 29.08 | 29.57 | 29.57 | 1.62% | 245,800 |
| Jun 16, 2025 | 29.01 | 29.36 | 28.89 | 29.10 | 29.10 | -0.10% | 217,000 |
| Jun 13, 2025 | 29.23 | 29.27 | 28.88 | 29.13 | 29.13 | -0.14% | 395,000 |
| Jun 12, 2025 | 28.97 | 29.43 | 28.97 | 29.17 | 29.17 | 0.41% | 176,100 |
| Jun 11, 2025 | 28.94 | 29.17 | 28.64 | 29.05 | 29.05 | 0.31% | 458,600 |
| Jun 10, 2025 | 29.45 | 29.59 | 28.70 | 28.96 | 28.96 | -1.80% | 455,730 |
| Jun 9, 2025 | 29.16 | 29.83 | 29.16 | 29.49 | 29.49 | 1.58% | 338,826 |
| Jun 6, 2025 | 29.10 | 29.43 | 28.67 | 29.03 | 29.03 | 0.28% | 531,124 |
| Jun 5, 2025 | 28.11 | 29.20 | 28.11 | 28.95 | 28.95 | 5.04% | 509,400 |
| Jun 4, 2025 | 27.35 | 27.57 | 27.16 | 27.56 | 27.56 | 0.80% | 392,900 |
| Jun 3, 2025 | 26.83 | 27.36 | 26.72 | 27.34 | 27.34 | 0.92% | 399,103 |
| Jun 2, 2025 | 26.25 | 27.31 | 26.12 | 27.09 | 27.09 | 5.16% | 365,300 |
| May 30, 2025 | 25.49 | 25.89 | 25.45 | 25.76 | 25.76 | -0.08% | 318,200 |
| May 29, 2025 | 26.00 | 26.11 | 25.72 | 25.78 | 25.78 | -0.73% | 147,506 |
| May 28, 2025 | 25.72 | 26.00 | 25.65 | 25.97 | 25.97 | 1.01% | 265,948 |
| May 27, 2025 | 25.23 | 26.00 | 25.23 | 25.71 | 25.71 | 0.04% | 384,600 |
| May 26, 2025 | 25.14 | 25.70 | 25.11 | 25.70 | 25.70 | 0.35% | 69,000 |
| May 23, 2025 | 25.61 | 25.88 | 25.46 | 25.61 | 25.61 | - | 392,600 |
| May 22, 2025 | 25.29 | 25.86 | 25.25 | 25.61 | 25.61 | -0.85% | 166,404 |
| May 21, 2025 | 25.68 | 25.99 | 25.38 | 25.83 | 25.83 | 0.78% | 269,047 |
| May 20, 2025 | 24.85 | 25.65 | 24.85 | 25.63 | 25.63 | 3.98% | 562,506 |
| May 16, 2025 | 24.52 | 24.74 | 24.14 | 24.65 | 24.65 | -1.87% | 533,100 |
| May 15, 2025 | 24.88 | 25.28 | 24.71 | 25.12 | 24.84 | 0.80% | 402,200 |
| May 14, 2025 | 24.57 | 25.02 | 24.36 | 24.92 | 24.64 | -0.64% | 422,605 |
| May 13, 2025 | 25.13 | 25.51 | 25.06 | 25.08 | 24.80 | -0.12% | 1,212,500 |
| May 12, 2025 | 25.30 | 26.60 | 25.07 | 25.11 | 24.83 | 6.49% | 2,027,200 |
| May 9, 2025 | 22.46 | 23.70 | 21.69 | 23.58 | 23.32 | 6.07% | 514,809 |
| May 8, 2025 | 21.37 | 22.51 | 21.25 | 22.23 | 21.98 | 5.21% | 301,100 |
| May 7, 2025 | 21.09 | 21.40 | 20.81 | 21.13 | 20.89 | -1.81% | 164,300 |
| May 6, 2025 | 21.09 | 21.54 | 20.72 | 21.52 | 21.28 | 4.67% | 233,328 |
| May 5, 2025 | 20.81 | 20.81 | 20.22 | 20.56 | 20.33 | 1.83% | 114,900 |
| May 2, 2025 | 20.53 | 20.60 | 19.96 | 20.19 | 19.97 | -1.08% | 137,208 |
| May 1, 2025 | 21.00 | 21.09 | 20.25 | 20.41 | 20.18 | -4.67% | 194,800 |
| Apr 30, 2025 | 21.22 | 21.51 | 20.94 | 21.41 | 21.17 | 0.28% | 197,938 |
| Apr 29, 2025 | 21.65 | 21.89 | 21.34 | 21.35 | 21.11 | -1.34% | 93,645 |
| Apr 28, 2025 | 21.48 | 21.68 | 21.19 | 21.64 | 21.40 | 0.79% | 90,700 |
| Apr 25, 2025 | 21.06 | 21.68 | 21.03 | 21.47 | 21.23 | -1.24% | 81,200 |
| Apr 24, 2025 | 21.88 | 21.97 | 21.24 | 21.74 | 21.50 | 0.74% | 135,100 |
| Apr 23, 2025 | 20.60 | 21.84 | 20.55 | 21.58 | 21.34 | 3.50% | 291,000 |
| Apr 22, 2025 | 21.52 | 21.52 | 20.65 | 20.85 | 20.62 | -2.66% | 150,700 |
| Apr 21, 2025 | 22.22 | 22.22 | 20.95 | 21.42 | 21.18 | -0.42% | 109,900 |
| Apr 17, 2025 | 22.06 | 22.11 | 21.22 | 21.51 | 21.27 | -3.02% | 106,006 |
| Apr 16, 2025 | 22.89 | 22.96 | 21.95 | 22.18 | 21.93 | 0.45% | 169,715 |