NYSE American - Nasdaq Real Time Price USD

MAG Silver Corp. (MAG)

12.51 +0.35 (+2.88%)
As of 12:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.24 12.53 12.17 12.51 12.51 414,454
Apr 18, 2024 12.32 12.41 12.07 12.16 12.16 530,200
Apr 17, 2024 11.86 12.28 11.83 12.14 12.14 1,169,400
Apr 16, 2024 11.68 11.84 11.46 11.67 11.67 1,019,100
Apr 15, 2024 12.00 12.08 11.72 11.87 11.87 1,266,300
Apr 12, 2024 12.78 12.87 11.80 11.94 11.94 2,139,400
Apr 11, 2024 12.36 12.43 11.90 12.21 12.21 961,300
Apr 10, 2024 12.18 12.62 12.06 12.09 12.09 1,592,200
Apr 9, 2024 12.44 12.76 12.44 12.65 12.65 1,591,300
Apr 8, 2024 12.48 12.58 12.03 12.21 12.21 1,108,600
Apr 5, 2024 11.69 12.22 11.53 12.14 12.14 1,426,900
Apr 4, 2024 12.17 12.21 11.64 11.77 11.77 2,216,700
Apr 3, 2024 11.48 12.30 11.46 12.22 12.22 3,090,800
Apr 2, 2024 10.98 11.46 10.92 11.45 11.45 1,859,900
Apr 1, 2024 10.92 11.13 10.62 10.80 10.80 1,427,500
Mar 28, 2024 10.05 10.60 9.90 10.58 10.58 1,816,600
Mar 27, 2024 9.13 9.91 9.11 9.88 9.88 2,041,200
Mar 26, 2024 9.40 9.40 8.97 9.01 9.01 708,800
Mar 25, 2024 9.30 9.44 9.20 9.21 9.21 495,900
Mar 22, 2024 9.27 9.30 9.14 9.18 9.18 698,600
Mar 21, 2024 9.76 9.81 9.23 9.26 9.26 1,290,500
Mar 20, 2024 9.02 9.71 8.94 9.56 9.56 1,111,400
Mar 19, 2024 9.16 9.39 9.03 9.06 9.06 879,400
Mar 18, 2024 9.47 9.51 9.18 9.18 9.18 511,600
Mar 15, 2024 9.14 9.46 9.08 9.43 9.43 1,015,600
Mar 14, 2024 9.25 9.35 9.06 9.14 9.14 500,800
Mar 13, 2024 9.21 9.53 9.17 9.26 9.26 737,600
Mar 12, 2024 9.12 9.23 8.96 9.21 9.21 619,400
Mar 11, 2024 9.04 9.69 9.04 9.23 9.23 1,146,800
Mar 8, 2024 9.19 9.25 9.01 9.01 9.01 644,300
Mar 7, 2024 9.16 9.25 8.88 9.15 9.15 893,700
Mar 6, 2024 8.96 9.35 8.96 9.09 9.09 913,400
Mar 5, 2024 9.20 9.22 8.72 8.87 8.87 1,006,600
Mar 4, 2024 8.80 9.03 8.78 8.99 8.99 875,500
Mar 1, 2024 8.43 8.72 8.20 8.64 8.64 1,017,800
Feb 29, 2024 8.38 8.54 8.28 8.32 8.32 646,300
Feb 28, 2024 8.44 8.44 8.23 8.24 8.24 448,500
Feb 27, 2024 8.60 8.67 8.48 8.49 8.49 480,700
Feb 26, 2024 8.57 8.62 8.39 8.58 8.58 455,400
Feb 23, 2024 8.52 8.74 8.25 8.66 8.66 478,300
Feb 22, 2024 8.65 8.77 8.48 8.49 8.49 566,500
Feb 21, 2024 8.63 8.71 8.55 8.69 8.69 368,300
Feb 20, 2024 8.82 8.82 8.57 8.63 8.63 383,900
Feb 16, 2024 8.67 8.88 8.60 8.73 8.73 428,200
Feb 15, 2024 8.63 8.87 8.63 8.74 8.74 581,900
Feb 14, 2024 8.35 8.54 8.29 8.50 8.50 557,800
Feb 13, 2024 8.81 8.81 8.22 8.34 8.34 1,060,200
Feb 12, 2024 8.87 9.10 8.85 8.99 8.99 384,600
Feb 9, 2024 8.85 8.90 8.76 8.87 8.87 400,100
Feb 8, 2024 8.90 8.93 8.80 8.82 8.82 425,400
Feb 7, 2024 9.14 9.17 8.91 8.93 8.93 405,000
Feb 6, 2024 9.00 9.23 8.94 9.18 9.18 419,500
Feb 5, 2024 8.98 9.09 8.89 8.95 8.95 561,400
Feb 2, 2024 9.29 9.29 8.95 9.19 9.19 724,200
Feb 1, 2024 9.07 9.43 9.04 9.40 9.40 772,900
Jan 31, 2024 9.18 9.33 8.98 9.02 9.02 609,800
Jan 30, 2024 9.26 9.30 9.09 9.15 9.15 565,200
Jan 29, 2024 9.31 9.31 9.09 9.19 9.19 987,900
Jan 26, 2024 9.32 9.40 9.14 9.21 9.21 469,200
Jan 25, 2024 9.44 9.47 9.21 9.28 9.28 659,900
Jan 24, 2024 9.49 9.75 9.29 9.29 9.29 844,000
Jan 23, 2024 9.23 9.31 9.13 9.28 9.28 472,500
Jan 22, 2024 8.91 9.23 8.87 9.17 9.17 461,100
Jan 19, 2024 9.11 9.12 8.89 9.09 9.09 457,700
Jan 18, 2024 9.14 9.14 8.94 9.04 9.04 541,700
Jan 17, 2024 9.30 9.32 8.94 9.09 9.09 871,800
Jan 16, 2024 9.62 9.70 9.33 9.40 9.40 714,200
Jan 12, 2024 9.88 10.01 9.74 9.84 9.84 620,600
Jan 11, 2024 9.80 9.85 9.41 9.49 9.49 774,400
Jan 10, 2024 9.79 9.89 9.70 9.85 9.85 530,900
Jan 9, 2024 10.02 10.13 9.70 9.85 9.85 675,400
Jan 8, 2024 9.90 10.02 9.79 9.99 9.99 549,200
Jan 5, 2024 9.96 10.25 9.89 10.01 10.01 597,200
Jan 4, 2024 10.00 10.16 9.92 9.99 9.99 687,000
Jan 3, 2024 10.13 10.19 9.89 10.01 10.01 798,700
Jan 2, 2024 10.51 10.56 10.27 10.29 10.29 688,700
Dec 29, 2023 10.44 10.52 10.29 10.41 10.41 484,700
Dec 28, 2023 10.78 10.92 10.56 10.57 10.57 709,700
Dec 27, 2023 10.82 10.97 10.77 10.83 10.83 529,200
Dec 26, 2023 10.80 10.84 10.62 10.79 10.79 379,200
Dec 22, 2023 10.96 11.20 10.72 10.74 10.74 646,700
Dec 21, 2023 10.58 10.72 10.42 10.65 10.65 550,800
Dec 20, 2023 10.86 10.86 10.41 10.41 10.41 519,600
Dec 19, 2023 10.53 11.01 10.47 10.79 10.79 800,200
Dec 18, 2023 10.62 10.74 10.41 10.50 10.50 673,300
Dec 15, 2023 10.71 10.84 10.44 10.47 10.47 2,780,700
Dec 14, 2023 11.12 11.20 10.59 10.80 10.80 1,449,500
Dec 13, 2023 10.07 10.74 10.01 10.71 10.71 1,381,500
Dec 12, 2023 10.52 10.59 10.04 10.06 10.06 1,078,500
Dec 11, 2023 10.71 10.71 10.40 10.50 10.50 1,024,000
Dec 8, 2023 10.91 11.12 10.80 10.84 10.84 944,100
Dec 7, 2023 11.34 11.34 10.97 11.17 11.17 397,600
Dec 6, 2023 11.61 11.61 11.22 11.22 11.22 391,300
Dec 5, 2023 11.58 11.68 11.35 11.40 11.40 618,200
Dec 4, 2023 11.86 12.02 11.67 11.72 11.72 676,700
Dec 1, 2023 11.83 12.19 11.75 12.16 12.16 857,800
Nov 30, 2023 11.71 11.92 11.56 11.87 11.87 464,800
Nov 29, 2023 11.78 11.86 11.59 11.80 11.80 513,000
Nov 28, 2023 11.47 11.78 11.28 11.78 11.78 772,300
Nov 27, 2023 11.11 11.48 11.01 11.34 11.34 934,200
Nov 24, 2023 10.75 11.24 10.75 10.97 10.97 588,800
Nov 22, 2023 10.61 10.75 10.51 10.71 10.71 437,800
Nov 21, 2023 10.64 10.90 10.64 10.72 10.72 505,300
Nov 20, 2023 10.39 10.58 10.27 10.53 10.53 421,700
Nov 17, 2023 10.92 10.92 10.34 10.50 10.50 790,400
Nov 16, 2023 10.51 10.88 10.49 10.63 10.63 757,000
Nov 15, 2023 10.41 10.56 10.27 10.36 10.36 511,500
Nov 14, 2023 9.97 10.45 9.82 10.40 10.40 648,900
Nov 13, 2023 10.08 10.08 9.64 9.66 9.66 646,300
Nov 10, 2023 10.10 10.35 9.61 9.89 9.89 1,044,800
Nov 9, 2023 10.17 10.52 10.05 10.09 10.09 421,200
Nov 8, 2023 10.41 10.56 10.07 10.07 10.07 522,900
Nov 7, 2023 10.50 10.56 10.13 10.51 10.51 709,900
Nov 6, 2023 10.80 10.96 10.64 10.66 10.66 552,800
Nov 3, 2023 10.47 11.01 10.47 10.82 10.82 895,800
Nov 2, 2023 10.28 10.37 9.93 10.32 10.32 1,413,200
Nov 1, 2023 10.03 10.22 9.90 10.12 10.12 862,000
Oct 31, 2023 10.36 10.37 9.93 10.01 10.01 827,400
Oct 30, 2023 10.75 10.91 10.39 10.45 10.45 598,400
Oct 27, 2023 10.69 10.77 10.31 10.68 10.68 402,700
Oct 26, 2023 10.48 10.69 10.27 10.62 10.62 563,800
Oct 25, 2023 10.78 11.06 10.59 10.59 10.59 484,100
Oct 24, 2023 10.72 11.04 10.68 10.91 10.91 569,600
Oct 23, 2023 10.98 11.03 10.55 10.83 10.83 819,700
Oct 20, 2023 11.06 11.50 11.00 11.08 11.08 638,800
Oct 19, 2023 11.12 11.12 10.74 11.00 11.00 772,700
Oct 18, 2023 11.44 11.56 10.98 11.05 11.05 662,100
Oct 17, 2023 10.86 11.23 10.82 11.23 11.23 485,700
Oct 16, 2023 10.81 11.12 10.69 10.92 10.92 507,500
Oct 13, 2023 10.68 11.00 10.63 10.94 10.94 837,000
Oct 12, 2023 10.60 10.75 10.25 10.25 10.25 430,600
Oct 11, 2023 10.73 10.80 10.44 10.67 10.67 656,200
Oct 10, 2023 10.55 10.67 10.49 10.57 10.57 583,100
Oct 9, 2023 10.50 10.59 10.34 10.53 10.53 396,500
Oct 6, 2023 10.05 10.38 10.05 10.30 10.30 515,900
Oct 5, 2023 9.90 10.11 9.87 10.06 10.06 359,900
Oct 4, 2023 10.09 10.18 9.78 9.88 9.88 679,500
Oct 3, 2023 9.90 10.21 9.87 10.08 10.08 556,100
Oct 2, 2023 10.18 10.22 9.90 9.98 9.98 588,700
Sep 29, 2023 10.65 10.90 10.25 10.37 10.37 685,000
Sep 28, 2023 10.04 10.42 10.04 10.39 10.39 744,300
Sep 27, 2023 10.10 10.14 9.89 10.06 10.06 700,300
Sep 26, 2023 10.37 10.42 10.10 10.14 10.14 751,400
Sep 25, 2023 10.61 10.61 10.39 10.46 10.46 515,800
Sep 22, 2023 10.87 11.11 10.60 10.60 10.60 628,200
Sep 21, 2023 10.91 11.00 10.69 10.81 10.81 615,700
Sep 20, 2023 11.18 11.39 11.16 11.16 11.16 300,500
Sep 19, 2023 11.59 11.60 11.18 11.18 11.18 377,500
Sep 18, 2023 11.91 11.91 11.52 11.57 11.57 523,800
Sep 15, 2023 11.38 11.95 11.38 11.91 11.91 1,630,100
Sep 14, 2023 10.70 11.38 10.70 11.29 11.29 876,800
Sep 13, 2023 10.57 10.68 10.53 10.60 10.60 419,500
Sep 12, 2023 10.55 10.79 10.50 10.57 10.57 373,700
Sep 11, 2023 10.51 10.72 10.51 10.64 10.64 473,500
Sep 8, 2023 10.39 10.52 10.31 10.35 10.35 518,300
Sep 7, 2023 10.52 10.52 10.26 10.33 10.33 501,400
Sep 6, 2023 10.61 10.73 10.51 10.56 10.56 508,700
Sep 5, 2023 10.94 10.98 10.68 10.68 10.68 527,900
Sep 1, 2023 11.61 11.71 10.99 11.02 11.02 474,900
Aug 31, 2023 11.58 11.65 11.37 11.42 11.42 478,300
Aug 30, 2023 11.67 11.85 11.50 11.59 11.59 595,300
Aug 29, 2023 11.30 11.60 11.19 11.60 11.60 493,300
Aug 28, 2023 10.97 11.44 10.92 11.35 11.35 463,000
Aug 25, 2023 11.12 11.18 10.85 10.97 10.97 457,100
Aug 24, 2023 11.19 11.44 10.97 11.15 11.15 498,000
Aug 23, 2023 11.05 11.33 11.02 11.25 11.25 1,120,300
Aug 22, 2023 10.91 10.92 10.64 10.90 10.90 558,000
Aug 21, 2023 10.94 10.96 10.66 10.88 10.88 496,400
Aug 18, 2023 10.87 10.87 10.68 10.81 10.81 374,800
Aug 17, 2023 11.08 11.23 10.87 10.95 10.95 386,100
Aug 16, 2023 11.11 11.16 10.90 10.97 10.97 559,400
Aug 15, 2023 11.31 11.31 11.04 11.08 11.08 485,700
Aug 14, 2023 11.46 11.56 11.16 11.30 11.30 356,000
Aug 11, 2023 11.39 11.63 11.36 11.56 11.56 387,800
Aug 10, 2023 11.53 11.67 11.29 11.45 11.45 568,000
Aug 9, 2023 11.50 11.55 11.23 11.36 11.36 430,300
Aug 8, 2023 11.35 11.65 11.11 11.53 11.53 608,600
Aug 7, 2023 11.39 11.48 11.21 11.38 11.38 333,500
Aug 4, 2023 11.44 11.61 11.34 11.46 11.46 552,600
Aug 3, 2023 11.13 11.28 10.99 11.18 11.18 470,600
Aug 2, 2023 11.45 11.45 10.95 11.09 11.09 768,500
Aug 1, 2023 11.54 11.78 11.42 11.44 11.44 686,700
Jul 31, 2023 11.71 12.33 11.70 12.06 12.06 671,200
Jul 28, 2023 11.77 11.77 11.40 11.54 11.54 567,800
Jul 27, 2023 12.50 12.50 11.43 11.44 11.44 1,416,000
Jul 26, 2023 11.55 12.42 11.39 12.42 12.42 1,964,800
Jul 25, 2023 11.08 11.31 11.08 11.26 11.26 569,300
Jul 24, 2023 11.29 11.36 11.04 11.10 11.10 419,800
Jul 21, 2023 11.39 11.42 11.20 11.28 11.28 440,300
Jul 20, 2023 11.86 11.94 11.39 11.39 11.39 682,700
Jul 19, 2023 11.75 11.98 11.73 11.91 11.91 695,500
Jul 18, 2023 11.51 11.85 11.48 11.83 11.83 1,087,000
Jul 17, 2023 11.33 11.42 11.11 11.41 11.41 558,100
Jul 14, 2023 11.43 11.47 11.21 11.37 11.37 2,023,800
Jul 13, 2023 11.84 11.85 11.38 11.43 11.43 1,643,300
Jul 12, 2023 11.18 11.76 11.15 11.66 11.66 748,900
Jul 11, 2023 10.99 11.01 10.76 10.89 10.89 441,800
Jul 10, 2023 10.59 10.99 10.48 10.85 10.85 991,100
Jul 7, 2023 10.56 10.85 10.54 10.70 10.70 600,700
Jul 6, 2023 10.80 10.80 10.51 10.54 10.54 982,300
Jul 5, 2023 11.36 11.36 10.85 10.85 10.85 908,900
Jul 3, 2023 11.19 11.41 11.15 11.35 11.35 248,100
Jun 30, 2023 10.98 11.16 10.87 11.14 11.14 636,700
Jun 29, 2023 10.72 10.96 10.67 10.92 10.92 375,100
Jun 28, 2023 10.83 10.86 10.72 10.83 10.83 487,500
Jun 27, 2023 11.05 11.13 10.80 10.91 10.91 585,600
Jun 26, 2023 10.98 11.10 10.88 11.04 11.04 663,800
Jun 23, 2023 10.92 11.05 10.79 10.86 10.86 540,000
Jun 22, 2023 11.05 11.17 10.79 10.85 10.85 937,300
Jun 21, 2023 11.11 11.27 11.01 11.23 11.23 837,500
Jun 20, 2023 11.85 11.96 11.28 11.28 11.28 1,840,100
Jun 16, 2023 12.53 12.74 12.07 12.32 12.32 14,627,800
Jun 15, 2023 12.36 12.61 12.32 12.53 12.53 1,531,200
Jun 14, 2023 12.87 13.25 12.27 12.37 12.37 1,424,900
Jun 13, 2023 12.98 13.39 12.74 12.87 12.87 1,847,100
Jun 12, 2023 12.08 12.39 12.00 12.30 12.30 631,700
Jun 9, 2023 12.32 12.48 12.22 12.39 12.39 512,300
Jun 8, 2023 12.71 12.81 12.47 12.55 12.55 470,000
Jun 7, 2023 12.90 13.03 12.43 12.48 12.48 439,300
Jun 6, 2023 12.87 12.89 12.64 12.83 12.83 285,700
Jun 5, 2023 12.51 13.08 12.37 12.81 12.81 522,200
Jun 2, 2023 12.85 12.97 12.39 12.51 12.51 310,900
Jun 1, 2023 12.21 12.87 12.19 12.74 12.74 509,500
May 31, 2023 11.75 12.18 11.75 12.11 12.11 478,800
May 30, 2023 11.69 11.85 11.60 11.76 11.76 325,100
May 26, 2023 11.69 11.74 11.49 11.68 11.68 325,300
May 25, 2023 11.51 11.60 11.40 11.47 11.47 575,900
May 24, 2023 11.90 11.90 11.45 11.65 11.65 465,400
May 23, 2023 11.76 11.90 11.66 11.83 11.83 452,500
May 22, 2023 11.81 11.99 11.71 11.83 11.83 300,000
May 19, 2023 11.63 12.02 11.63 11.80 11.80 540,500
May 18, 2023 11.68 11.75 11.49 11.65 11.65 608,500
May 17, 2023 11.77 11.90 11.38 11.90 11.90 460,800
May 16, 2023 11.84 11.95 11.61 11.68 11.68 457,500
May 15, 2023 11.81 12.06 11.80 11.95 11.95 546,100
May 12, 2023 11.51 11.86 11.50 11.66 11.66 464,700
May 11, 2023 12.21 12.26 11.49 11.50 11.50 995,000
May 10, 2023 13.02 13.28 12.26 12.38 12.38 678,300
May 9, 2023 13.05 13.26 13.00 13.25 13.25 355,900
May 8, 2023 13.40 13.40 13.05 13.06 13.06 321,000
May 5, 2023 13.11 13.38 12.85 13.34 13.34 645,100
May 4, 2023 13.38 13.62 13.31 13.38 13.38 672,300
May 3, 2023 13.31 13.33 13.09 13.29 13.29 549,800
May 2, 2023 12.78 13.30 12.78 13.25 13.25 545,100
May 1, 2023 13.27 13.43 12.91 13.01 13.01 328,600
Apr 28, 2023 13.00 13.08 12.76 12.98 12.98 406,700
Apr 27, 2023 12.82 13.09 12.72 13.02 13.02 496,500
Apr 26, 2023 13.00 13.07 12.84 12.89 12.89 550,800
Apr 25, 2023 12.78 12.86 12.47 12.82 12.82 372,800
Apr 24, 2023 12.80 12.98 12.66 12.88 12.88 406,000
Apr 21, 2023 12.92 13.08 12.60 12.84 12.84 578,100
Apr 20, 2023 13.22 13.32 12.99 13.05 13.05 501,400
Apr 19, 2023 13.16 13.35 13.02 13.13 13.13 567,400

Related Tickers

AG First Majestic Silver Corp.
6.81
+0.60%
 
SVM Silvercorp Metals Inc.
3.6450
+2.10%
 
AYASF Aya Gold & Silver Inc.
10.54
+2.93%
 
DOLLF Dolly Varden Silver Corporation
0.6900
+0.73%
 
AYA.TO Aya Gold & Silver Inc.
14.54
+3.27%
 
FR.TO First Majestic Silver Corp.
9.38
+0.54%
 
GSVR.V Guanajuato Silver Company Ltd.
0.2475
-1.00%
 
BIG.V Hercules Silver Corp.
0.8100
0.00%
 
DV.V Dolly Varden Silver Corporation
0.9500
+1.06%
 
DSVSF Discovery Silver Corp.
0.6873
+2.01%