Magna Mining Inc. (TSXV:NICU)
Canada
· Delayed Price · Currency is CAD 1.780
-0.010 (-0.56%)
Jun 27, 2025, 3:59 PM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.81 | 1.87 | 1.72 | 1.78 | 1.78 | -0.56% | 380,211 |
| Jun 26, 2025 | 1.66 | 1.82 | 1.64 | 1.79 | 1.79 | 8.48% | 405,783 |
| Jun 25, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 194,401 |
| Jun 24, 2025 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 200,000 |
| Jun 23, 2025 | 1.77 | 1.78 | 1.70 | 1.72 | 1.72 | -2.27% | 62,058 |
| Jun 20, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 69,377 |
| Jun 19, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 30,789 |
| Jun 18, 2025 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 148,866 |
| Jun 17, 2025 | 1.78 | 1.80 | 1.70 | 1.78 | 1.78 | - | 263,224 |
| Jun 16, 2025 | 1.81 | 1.82 | 1.71 | 1.78 | 1.78 | - | 476,658 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -2.73% | 160,378 |
| Jun 12, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 102,292 |
| Jun 11, 2025 | 1.88 | 1.91 | 1.80 | 1.82 | 1.82 | -3.70% | 516,266 |
| Jun 10, 2025 | 1.75 | 1.89 | 1.69 | 1.89 | 1.89 | 9.25% | 1,114,573 |
| Jun 9, 2025 | 1.65 | 1.80 | 1.65 | 1.73 | 1.73 | 5.49% | 462,679 |
| Jun 6, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | - | 109,618 |
| Jun 5, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 3.80% | 679,767 |
| Jun 4, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 152,377 |
| Jun 3, 2025 | 1.54 | 1.61 | 1.53 | 1.60 | 1.60 | 4.58% | 312,077 |
| Jun 2, 2025 | 1.54 | 1.57 | 1.48 | 1.53 | 1.53 | 0.66% | 295,337 |
| May 30, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -6.17% | 300,754 |
| May 29, 2025 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | - | 140,446 |
| May 28, 2025 | 1.64 | 1.69 | 1.61 | 1.62 | 1.62 | 1.25% | 244,257 |
| May 27, 2025 | 1.52 | 1.61 | 1.51 | 1.60 | 1.60 | 4.58% | 424,111 |
| May 26, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | - | 172,446 |
| May 23, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 96,205 |
| May 22, 2025 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 192,990 |
| May 21, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 177,958 |
| May 20, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 4.26% | 104,772 |
| May 16, 2025 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -1.40% | 145,337 |
| May 15, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 81,855 |
| May 14, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 86,763 |
| May 13, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 1.40% | 50,549 |
| May 12, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | - | 43,420 |
| May 9, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 40,680 |
| May 8, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 73,192 |
| May 7, 2025 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 142,737 |
| May 6, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 2.07% | 121,125 |
| May 5, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 96,294 |
| May 2, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 80,646 |
| May 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 60,835 |
| Apr 30, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 162,660 |
| Apr 29, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 51,321 |
| Apr 28, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 67,396 |
| Apr 25, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 97,237 |
| Apr 24, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 68,900 |
| Apr 23, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 7.64% | 223,789 |
| Apr 22, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 250,000 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -1.39% | 134,945 |
| Apr 17, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 214,124 |