U.S. Markets close in 3 hrs 26 mins

Magellan Gold Corporation (MAGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.03000.0000 (0.00%)
As of 2:32PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20211.03001.06501.03001.03001.03002,288
Jul 23, 20211.29001.29001.29001.29001.2900-
Jul 22, 20211.29001.29001.29001.29001.2900-
Jul 21, 20211.20001.29000.86001.29001.29001,962
Jul 20, 20211.26001.26001.08381.12001.12003,550
Jul 19, 20211.10001.40000.99751.33001.33009,416
Jul 16, 20211.15001.15001.08001.08001.08001,956
Jul 15, 20211.12001.12000.96000.96000.96003,598
Jul 14, 20211.10001.12001.00001.12001.12006,843
Jul 13, 20210.79011.11500.79001.11001.110015,459
Jul 12, 20211.00001.00001.00001.00001.0000-
Jul 09, 20210.89751.00000.89751.00001.0000278
Jul 08, 20210.84500.90000.84500.90000.90003,880
Jul 07, 20210.89500.89500.78500.78500.78501,648
Jul 06, 20210.90001.05000.90001.05001.05002,322
Jul 02, 20211.02501.02501.02501.02501.0250-
Jul 01, 20211.02501.02501.02501.02501.0250160
Jun 30, 20210.90000.90000.90000.90000.90002,017
Jun 29, 20210.95000.95000.95000.95000.95001,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.87500.87500.87500.87500.8750-
Jun 18, 20210.87500.87500.87500.87500.8750-
Jun 17, 20210.95000.97000.87500.87500.87503,279
Jun 16, 20210.95001.00000.95000.95500.9550410
Jun 15, 20210.94000.94000.94000.94000.9400500
Jun 14, 20210.95000.98000.90850.98000.98003,157
Jun 11, 20210.90000.95000.90000.95000.95006,322
Jun 10, 20210.76000.77700.76000.77700.77701,220
Jun 09, 20210.90000.90500.90000.90500.90501,100
Jun 08, 20210.89000.89000.82000.87000.8700780
Jun 07, 20210.95000.95000.95000.95000.9500-
Jun 04, 20210.95000.95000.95000.95000.95001,000
Jun 03, 20210.95000.95000.95000.95000.9500-
Jun 02, 20210.95000.95000.95000.95000.9500-
Jun 01, 20210.95000.95000.95000.95000.9500-
May 28, 20210.95000.95000.95000.95000.9500-
May 27, 20210.82000.95000.82000.95000.9500600
May 26, 20210.95000.95000.95000.95000.9500-
May 25, 20210.95000.95000.95000.95000.9500-
May 24, 20210.95000.95000.95000.95000.9500-
May 21, 20210.95000.95000.95000.95000.9500545
May 20, 20210.82000.88500.82000.88500.88501,000
May 19, 20210.93000.93000.93000.93000.9300524
May 18, 20210.81700.90850.81700.90850.9085600
May 17, 20210.82031.00000.81700.89850.89852,841
May 14, 20210.95000.98500.95000.98500.9850800
May 13, 20210.95000.95000.95000.95000.9500400
May 12, 20210.95000.95000.95000.95000.9500-
May 11, 20210.82030.95000.81700.95000.95001,408
May 10, 20211.00001.00000.85000.95000.9500900
May 07, 20210.94980.95000.94980.95000.9500850
May 06, 20210.94980.94980.94980.94980.9498-
May 05, 20210.94980.94980.94980.94980.9498-
May 04, 20210.82010.94980.82000.94980.94982,005
May 03, 20210.82010.95000.82000.95000.95001,300
Apr 30, 20210.82500.95000.82100.82100.82101,600
Apr 29, 20210.82011.14000.82000.82000.82002,800
Apr 28, 20210.94000.94000.82500.91250.91251,316
Apr 27, 20210.94001.00000.87700.93850.93853,492
Apr 26, 20210.93001.01000.91251.01001.0100552
Apr 23, 20210.89010.94510.85000.90750.90759,362
Apr 22, 20210.89001.05000.89001.05001.05002,100
Apr 21, 20210.93501.05000.93501.05001.0500274
Apr 20, 20211.05001.05000.89001.04001.040020,604
Apr 19, 20211.01001.05000.97000.97000.97002,105
Apr 16, 20211.00001.00001.00001.00001.00002,325
Apr 15, 20211.00001.07501.00001.05001.05002,124
Apr 14, 20211.03001.07501.00001.05001.05001,300
Apr 13, 20211.07501.07501.07501.07501.0750-
Apr 12, 20211.07501.07501.05001.07501.07501,110
Apr 09, 20211.05001.08001.05001.06001.06002,504
Apr 08, 20211.06501.06501.03001.03001.03005,500
Apr 07, 20211.12001.12001.02501.10001.10002,900
Apr 06, 20211.06001.06001.00001.05001.05006,207
Apr 05, 20211.04501.04501.02001.02001.02001,017
Apr 01, 20211.07501.07501.07501.07501.0750300
Mar 31, 20211.03001.03001.03001.03001.0300406
Mar 30, 20211.16001.18001.04001.04001.04001,450
Mar 29, 20211.09501.16001.01001.01001.01001,201
Mar 26, 20210.90501.17000.90501.15001.15003,576
Mar 25, 20211.15001.15001.15001.15001.1500-
Mar 24, 20211.07001.15001.02001.15001.150013,207
Mar 23, 20211.00001.13001.00001.10001.100023,711
Mar 22, 20211.00001.00001.00001.00001.0000-
Mar 19, 20211.00001.00000.90501.00001.0000621
Mar 18, 20210.90501.00000.90501.00001.0000800
Mar 17, 20211.00001.00000.95000.95000.95001,650
Mar 16, 20211.00001.00001.00001.00001.0000-
Mar 15, 20210.95011.00000.95011.00001.0000230
Mar 12, 20211.00001.00001.00001.00001.0000631
Mar 11, 20210.97500.97500.97500.97500.9750300
Mar 10, 20210.95000.95500.95000.95500.95501,310
Mar 09, 20210.95000.95000.95000.95000.9500229
Mar 08, 20210.95001.13000.95001.13001.13001,620
Mar 05, 20211.15001.15001.15001.15001.1500310
Mar 04, 20210.95001.15000.95001.15001.15001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...