Advertisement
Advertisement
U.S. Markets open in 2 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

Magellan Gold Corporation (MAGE)

Other OTC - Other OTC Delayed Price. Currency in USD
0.15400.0000 (0.00%)
At close: 10:00AM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.15400.15400.15400.15400.1540100
Nov 28, 20220.15400.15400.15400.15400.1540100
Nov 25, 20220.15400.15400.15400.15400.1540-
Nov 23, 20220.15400.15400.15400.15400.1540-
Nov 22, 20220.15400.15400.15400.15400.1540100
Nov 21, 20220.15350.15350.15350.15350.1535100
Nov 18, 20220.12000.12000.12000.12000.12005,000
Nov 17, 20220.19000.19000.19000.19000.1900-
Nov 16, 20220.19000.19000.19000.19000.19001,500
Nov 15, 20220.19800.19800.19800.19800.1980-
Nov 14, 20220.19800.19800.19800.19800.1980-
Nov 11, 20220.19800.19800.19800.19800.19802,850
Nov 10, 20220.19800.19800.19800.19800.1980-
Nov 09, 20220.19800.19800.19800.19800.19805,000
Nov 08, 20220.14200.19800.14200.19800.1980300
Nov 07, 20220.19800.19800.19800.19800.1980400
Nov 04, 20220.19800.19800.19800.19800.1980-
Nov 03, 20220.14110.19800.14110.19800.1980500
Nov 02, 20220.14100.14110.14100.14110.1411200
Nov 01, 20220.14800.14800.14800.14800.1480-
Oct 31, 20220.11460.14800.11460.14800.1480200
Oct 28, 20220.15000.15000.15000.15000.1500-
Oct 27, 20220.15000.15000.15000.15000.1500-
Oct 26, 20220.15000.15000.15000.15000.1500-
Oct 25, 20220.08120.15000.08120.15000.150070,920
Oct 24, 20220.08010.11560.08010.11560.1156400
Oct 21, 20220.13000.13000.13000.13000.1300-
Oct 20, 20220.13000.13000.13000.13000.1300100
Oct 19, 20220.08000.11510.08000.11510.115125,200
Oct 18, 20220.21000.21000.21000.21000.2100-
Oct 17, 20220.21000.21000.21000.21000.2100-
Oct 14, 20220.21000.21000.21000.21000.2100-
Oct 13, 20220.21000.21000.21000.21000.2100-
Oct 12, 20220.21000.21000.21000.21000.2100-
Oct 11, 20220.21000.21000.21000.21000.2100-
Oct 10, 20220.21000.21000.21000.21000.2100-
Oct 07, 20220.21000.21000.21000.21000.2100-
Oct 06, 20220.21000.21000.21000.21000.2100-
Oct 05, 20220.21000.21000.21000.21000.2100-
Oct 04, 20220.21000.21000.21000.21000.2100-
Oct 03, 20220.21000.21000.21000.21000.2100-
Sep 30, 20220.21000.21000.21000.21000.2100300
Sep 29, 20220.22000.22000.22000.22000.2200-
Sep 28, 20220.22000.22000.22000.22000.2200-
Sep 27, 20220.22000.22000.22000.22000.2200-
Sep 26, 20220.22000.22000.22000.22000.2200-
Sep 23, 20220.11000.22000.10000.22000.220028,170
Sep 22, 20220.19900.19900.19900.19900.1990-
Sep 21, 20220.19900.19900.19900.19900.1990-
Sep 20, 20220.19900.19900.19900.19900.1990-
Sep 19, 20220.19900.19900.19900.19900.1990100
Sep 16, 20220.10100.10100.10100.10100.1010-
Sep 15, 20220.10100.10100.10100.10100.1010-
Sep 14, 20220.10100.10100.10100.10100.10104,550
Sep 13, 20220.15000.22000.15000.22000.2200500
Sep 12, 20220.22000.22000.22000.22000.2200-
Sep 09, 20220.22000.22000.22000.22000.2200-
Sep 08, 20220.22000.22000.22000.22000.2200-
Sep 07, 20220.22000.22000.22000.22000.2200-
Sep 06, 20220.22000.22000.22000.22000.2200-
Sep 02, 20220.22000.22000.22000.22000.2200-
Sep 01, 20220.22000.22000.22000.22000.2200-
Aug 31, 20220.22000.22000.22000.22000.2200-
Aug 30, 20220.22000.22000.22000.22000.2200-
Aug 29, 20220.22000.22000.22000.22000.2200100
Aug 26, 20220.14000.19000.14000.18000.18002,493
Aug 25, 20220.15000.23990.15000.23990.2399900
Aug 24, 20220.19000.23990.19000.23990.2399429
Aug 23, 20220.19000.19000.19000.19000.1900151
Aug 22, 20220.23990.23990.23990.23990.2399-
Aug 19, 20220.23990.23990.23990.23990.2399-
Aug 18, 20220.23990.23990.23990.23990.2399-
Aug 17, 20220.23990.23990.23990.23990.2399-
Aug 16, 20220.20000.23990.19000.23990.23993,000
Aug 15, 20220.20000.20000.20000.20000.20002,502
Aug 12, 20220.22000.22000.22000.22000.2200-
Aug 11, 20220.22000.22000.22000.22000.2200150
Aug 10, 20220.21000.22000.21000.22000.22001,500
Aug 09, 20220.24000.24000.24000.24000.2400-
Aug 08, 20220.24000.24000.24000.24000.24005,040
Aug 05, 20220.22800.24000.22800.24000.24006,553
Aug 04, 20220.29000.29000.29000.29000.2900-
Aug 03, 20220.29000.29000.29000.29000.2900-
Aug 02, 20220.29000.29000.29000.29000.2900-
Aug 01, 20220.29000.29000.29000.29000.2900-
Jul 29, 20220.29000.29000.29000.29000.2900-
Jul 28, 20220.26950.29000.24000.29000.290025,635
Jul 27, 20220.18010.18010.18010.18010.1801-
Jul 26, 20220.18010.18010.18010.18010.1801150
Jul 25, 20220.29950.29950.29950.29950.2995-
Jul 22, 20220.29950.29950.29950.29950.2995-
Jul 21, 20220.29950.29950.29950.29950.2995-
Jul 20, 20220.29950.29950.29950.29950.2995-
Jul 19, 20220.29950.29950.29950.29950.2995-
Jul 18, 20220.29950.29950.29950.29950.2995-
Jul 15, 20220.29950.29950.29950.29950.2995-
Jul 14, 20220.29900.29950.29900.29950.29952,000
Jul 13, 20220.18000.29900.18000.29900.2990600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement