NYSE American - Nasdaq Real Time Price • USD
MAG Silver Corp. (MAG)
As of 1:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 11.72 | 12.27 | 11.67 | 12.21 | 12.21 | 396,683 |
Apr 22, 2024 | 11.65 | 12.11 | 11.58 | 11.84 | 11.84 | 1,065,300 |
Apr 19, 2024 | 12.24 | 12.61 | 12.17 | 12.40 | 12.40 | 856,400 |
Apr 18, 2024 | 12.32 | 12.41 | 12.07 | 12.16 | 12.16 | 530,800 |
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 |
Related Tickers
AG First Majestic Silver Corp.
6.85
+4.58%
SVM Silvercorp Metals Inc.
3.5700
+4.09%
AYA.TO Aya Gold & Silver Inc.
13.93
+3.72%
AYASF Aya Gold & Silver Inc.
10.08
+2.94%
DOLLF Dolly Varden Silver Corporation
0.7048
+3.66%
DSV.TO Discovery Silver Corp.
0.9300
0.00%
DSVSF Discovery Silver Corp.
0.6800
-0.69%
FR.TO First Majestic Silver Corp.
9.35
+3.89%
RSLV.V Reyna Silver Corp.
0.1600
+3.23%
BIG.V Hercules Silver Corp.
0.8300
+5.06%