Magna Mining Inc. (TSXV:NICU)
Canada
· Delayed Price · Currency is CAD 1.710
+0.020 (1.18%)
Aug 14, 2025, 10:39 AM EDT
Magna Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 95,152 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 203,744 |
| Aug 12, 2025 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 256,340 |
| Aug 11, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 96,659 |
| Aug 8, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 293,792 |
| Aug 7, 2025 | 1.76 | 1.77 | 1.69 | 1.72 | 1.72 | -0.58% | 337,676 |
| Aug 6, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 272,055 |
| Aug 5, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 2.96% | 339,912 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -2.31% | 320,716 |
| Jul 31, 2025 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 3.59% | 197,568 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -5.65% | 347,183 |
| Jul 29, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 211,249 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -3.74% | 253,055 |
| Jul 25, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 226,984 |
| Jul 24, 2025 | 1.86 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 226,236 |
| Jul 23, 2025 | 1.82 | 1.89 | 1.82 | 1.84 | 1.84 | 1.10% | 447,185 |
| Jul 22, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 189,026 |
| Jul 21, 2025 | 1.77 | 1.80 | 1.73 | 1.79 | 1.79 | 2.29% | 352,170 |
| Jul 18, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.55% | 425,352 |
| Jul 17, 2025 | 1.72 | 1.76 | 1.69 | 1.69 | 1.69 | -2.31% | 385,011 |
| Jul 16, 2025 | 1.76 | 1.76 | 1.67 | 1.73 | 1.73 | -3.35% | 442,221 |
| Jul 15, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | - | 257,036 |
| Jul 14, 2025 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | - | 96,754 |
| Jul 11, 2025 | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | - | 199,537 |
| Jul 10, 2025 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | - | 140,847 |
| Jul 9, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | - | 107,792 |
| Jul 8, 2025 | 1.82 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 115,761 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 140,384 |
| Jul 4, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.53% | 37,773 |
| Jul 3, 2025 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | 1.08% | 171,552 |
| Jul 2, 2025 | 1.74 | 1.86 | 1.68 | 1.85 | 1.85 | 7.56% | 413,341 |
| Jun 30, 2025 | 1.79 | 1.79 | 1.68 | 1.72 | 1.72 | -3.37% | 178,178 |
| 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 |