MAG - MAG SILVER CORP
16.92
0.990 5.851%
Share volume: 1,274,627
Last Updated: 05-09-2025
Precious Metals/Gold & Silver Ores:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$15.93
0.99
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $16.17 | $16.17 | $17.01 | $17.01 | $15.58 | $15.58 | $16.92 | $16.92 | 1,274,627 | $1,274,627.00 |
| 05-08-2025 | $15.43 | $15.43 | $16.20 | $16.20 | $15.34 | $15.34 | $15.93 | $15.93 | 1,006,585 | $1,006,585.00 |
| 05-07-2025 | $15.27 | $15.27 | $15.53 | $15.53 | $15.03 | $15.03 | $15.23 | $15.23 | 443,026 | $443,026.00 |
| 05-06-2025 | $15.22 | $15.22 | $15.64 | $15.64 | $15.03 | $15.03 | $15.58 | $15.58 | 733,591 | $733,591.00 |
| 05-05-2025 | $14.99 | $14.99 | $15.07 | $15.07 | $14.63 | $14.63 | $14.91 | $14.91 | 518,528 | $518,528.00 |
| 05-02-2025 | $14.97 | $14.97 | $14.98 | $14.98 | $14.47 | $14.47 | $14.57 | $14.57 | 506,968 | $506,968.00 |
| 05-01-2025 | $15.10 | $15.10 | $15.25 | $15.25 | $14.61 | $14.61 | $14.74 | $14.74 | 623,233 | $623,233.00 |
| 04-30-2025 | $15.20 | $15.20 | $15.62 | $15.62 | $15.14 | $15.14 | $15.56 | $15.56 | 614,032 | $614,032.00 |
| 04-29-2025 | $15.72 | $15.72 | $15.90 | $15.90 | $15.40 | $15.40 | $15.42 | $15.42 | 372,073 | $372,073.00 |
| 04-28-2025 | $15.52 | $15.52 | $15.67 | $15.67 | $15.30 | $15.30 | $15.67 | $15.67 | 293,703 | $293,703.00 |
