Advertisement
Advertisement
U.S. markets close in 4 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Magellan Gold Corporation (MAGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.21000.0000 (0.00%)
As of 10:46AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20220.29800.29800.29800.29800.29802,500
Jul 11, 20220.29800.29800.29800.29800.2980110
Jul 08, 20220.25000.25000.25000.25000.2500-
Jul 07, 20220.18800.25000.18800.25000.25009,100
Jul 06, 20220.15000.15000.15000.15000.1500-
Jul 05, 20220.15000.15000.15000.15000.1500-
Jul 01, 20220.19800.19800.15000.15000.150010,802
Jun 30, 20220.12450.12450.12450.12450.1245-
Jun 29, 20220.12450.12450.12450.12450.1245-
Jun 28, 20220.10500.12450.10500.12450.12459,559
Jun 27, 20220.06180.17300.06180.17300.173070,910
Jun 24, 20220.06000.06000.06000.06000.060020,000
Jun 23, 20220.06000.06000.06000.06000.0600-
Jun 22, 20220.06000.10800.06000.06000.060060,100
Jun 21, 20220.06400.06400.05100.06000.0600148,671
Jun 17, 20220.06450.06500.06450.06500.06501,000
Jun 16, 20220.06450.06450.06400.06400.0640200
Jun 15, 20220.06000.06000.06000.06000.0600-
Jun 14, 20220.06000.06000.06000.06000.0600-
Jun 13, 20220.10990.10990.06000.06000.060054,516
Jun 10, 20220.10990.10990.10990.10990.1099106
Jun 09, 20220.07000.07000.07000.07000.0700-
Jun 08, 20220.08000.08000.07000.07000.070024,800
Jun 07, 20220.07500.07500.07500.07500.0750-
Jun 06, 20220.07500.07500.07500.07500.0750-
Jun 03, 20220.07500.07500.07500.07500.075022,680
Jun 02, 20220.09500.09500.08000.09500.095046,904
Jun 01, 20220.09500.09500.09500.09500.0950-
May 31, 20220.09500.09500.09500.09500.0950100
May 27, 20220.10500.10500.10500.10500.1050-
May 26, 20220.09500.10500.09500.10500.105013,900
May 25, 20220.09000.09000.09000.09000.09007,500
May 24, 20220.10500.12750.10500.10500.105053,979
May 23, 20220.15000.15000.15000.15000.1500-
May 20, 20220.11500.15000.11500.15000.15006,000
May 19, 20220.17990.17990.17990.17990.1799-
May 18, 20220.11010.17990.11010.17990.17998,300
May 17, 20220.14500.15000.14500.15000.15001,400
May 16, 20220.17990.17990.17990.17990.1799-
May 13, 20220.11000.17990.11000.17990.17991,001
May 12, 20220.13100.15000.11000.15000.150011,200
May 11, 20220.15000.15000.15000.15000.15002,000
May 10, 20220.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement