Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	18.54	18.63	17.98	18.24	228,262	-0.15(-0.82%)
May 30, 2024	18.52	18.78	18.23	18.39	188,442	-0.35(-1.87%)
May 29, 2024	18.69	18.90	18.50	18.74	212,462	-0.20(-1.06%)
May 28, 2024	18.77	19.00	18.49	18.94	191,576	+0.21(+1.12%)
May 27, 2024	18.50	18.76	18.41	18.73	97,859	+0.46(+2.52%)
May 24, 2024	18.28	18.45	18.03	18.27	156,983	+0.22(+1.22%)
May 23, 2024	18.15	18.41	17.89	18.05	165,371	-0.24(-1.31%)
May 22, 2024	18.85	19.02	18.19	18.29	236,496	-0.73(-3.84%)
May 21, 2024	19.15	19.30	18.87	19.02	269,248	-0.11(-0.58%)
May 17, 2024				19.13	0	+0.93(+5.11%)
May 16, 2024	17.44	18.33	17.43	18.20	338,285	+0.58(+3.29%)
May 15, 2024	17.67	17.88	17.03	17.62	292,144	+0.05(+0.28%)
May 14, 2024	17.41	17.59	16.67	17.57	234,899	+0.60(+3.54%)
May 13, 2024	17.38	17.50	16.78	16.97	150,759	-0.44(-2.53%)
May 10, 2024	18.06	18.15	17.27	17.41	334,325	-0.49(-2.74%)
May 09, 2024	17.59	17.97	17.44	17.90	241,522	+0.60(+3.47%)
May 08, 2024	17.34	17.66	17.19	17.30	146,438	-0.20(-1.14%)
May 07, 2024	17.23	17.52	17.16	17.50	115,143	+0.24(+1.39%)
May 06, 2024	17.15	17.34	17.05	17.26	167,118	+0.53(+3.17%)
May 03, 2024	16.79	17.03	16.63	16.73	158,252	-0.20(-1.18%)
May 02, 2024	16.85	17.17	16.71	16.93	96,048	-0.14(-0.82%)
May 01, 2024	17.05	17.55	16.93	17.07	147,444	+0.14(+0.83%)
Apr 30, 2024	17.01	17.48	16.84	16.93	453,506	-0.67(-3.81%)
Apr 29, 2024	17.77	18.11	17.33	17.60	254,976	-0.14(-0.79%)
Apr 26, 2024	17.92	18.11	17.40	17.74	176,003	+0.04(+0.23%)
Apr 25, 2024	16.85	17.76	16.50	17.70	337,339	+1.15(+6.95%)
Apr 24, 2024	16.47	16.68	16.43	16.55	200,194	-0.07(-0.42%)
Apr 23, 2024	16.03	16.76	16.00	16.62	286,455	+0.36(+2.21%)
Apr 22, 2024	16.00	16.61	15.95	16.26	373,691	-0.81(-4.75%)
Apr 19, 2024	16.70	17.32	16.70	17.07	179,877	+0.32(+1.91%)
Apr 18, 2024	16.76	17.04	16.63	16.75	222,213	+0.06(+0.36%)
Apr 17, 2024	16.30	16.94	16.30	16.69	395,286	+0.45(+2.77%)
Apr 16, 2024	16.13	16.36	15.84	16.24	375,422	-0.20(-1.22%)
Apr 15, 2024	16.57	16.62	16.13	16.44	323,968	+0.02(+0.12%)
Apr 12, 2024	17.43	17.68	16.26	16.42	480,410	-0.30(-1.79%)
Apr 11, 2024	16.82	16.97	16.34	16.72	247,581	+0.14(+0.84%)
Apr 10, 2024	16.56	17.23	16.47	16.58	935,187	-0.52(-3.04%)
Apr 09, 2024	16.91	17.28	16.91	17.10	430,936	+0.53(+3.20%)
Apr 08, 2024	16.87	17.07	16.36	16.57	346,394	+0.11(+0.67%)
Apr 05, 2024	15.89	16.60	15.76	16.46	592,744	+0.53(+3.33%)
Apr 04, 2024	16.40	16.47	15.82	15.93	621,979	-0.55(-3.34%)
Apr 03, 2024	15.60	16.63	15.55	16.48	880,072	+0.97(+6.25%)
Apr 02, 2024	14.88	15.55	14.87	15.51	661,002	+0.87(+5.94%)
Apr 01, 2024	14.70	15.08	14.43	14.64	626,396	+0.35(+2.45%)
Mar 28, 2024				14.29	0	+0.89(+6.64%)
Mar 27, 2024	12.41	13.41	12.40	13.40	1,310,428	+1.16(+9.48%)
Mar 26, 2024	12.68	12.68	12.24	12.24	358,964	-0.29(-2.31%)
Mar 25, 2024	12.69	12.81	12.50	12.53	187,970	+0.03(+0.24%)
Mar 22, 2024	12.50	12.62	12.42	12.50	161,373	-0.03(-0.24%)
Mar 21, 2024	13.18	13.24	12.51	12.53	356,299	-0.40(-3.09%)
Mar 20, 2024	12.22	13.10	12.16	12.93	381,810	+0.62(+5.04%)
Mar 19, 2024	12.37	12.78	12.27	12.31	298,085	-0.13(-1.05%)
Mar 18, 2024	12.85	12.87	12.43	12.44	163,205	-0.30(-2.35%)
Mar 15, 2024	12.33	12.80	12.29	12.74	197,201	+0.35(+2.82%)
Mar 14, 2024	12.47	12.57	12.28	12.39	151,081	-0.07(-0.56%)
Mar 13, 2024	12.45	12.83	12.35	12.46	287,548	+0.06(+0.48%)
Mar 12, 2024	12.30	12.45	12.12	12.40	149,648	-0.05(-0.40%)
Mar 11, 2024	12.27	13.08	12.25	12.45	454,435	+0.28(+2.30%)
Mar 08, 2024	12.45	12.45	12.16	12.17	207,229	-0.13(-1.06%)
Mar 07, 2024	12.32	12.32	11.97	12.30	221,341	+0.03(+0.24%)
Mar 06, 2024	12.18	12.61	12.14	12.27	281,258	+0.22(+1.83%)
Mar 05, 2024	12.47	12.50	11.83	12.05	215,507	-0.15(-1.23%)
Mar 04, 2024	11.92	12.25	11.90	12.20	206,544	+0.47(+4.01%)
Mar 01, 2024	11.43	11.82	11.15	11.73	565,676	+0.43(+3.81%)
Feb 29, 2024	11.32	11.56	11.24	11.30	227,325	+0.11(+0.98%)
Feb 28, 2024	11.45	11.45	11.18	11.19	100,818	-0.33(-2.86%)
Feb 27, 2024	11.60	11.65	11.47	11.52	97,876	-0.09(-0.78%)
Feb 26, 2024	11.56	11.62	11.34	11.61	88,325	-0.11(-0.94%)
Feb 23, 2024	11.48	11.78	11.35	11.72	118,684	+0.24(+2.09%)
Feb 22, 2024	11.62	11.67	11.43	11.48	146,656	-0.29(-2.46%)
Feb 21, 2024	11.73	11.77	11.56	11.77	85,233	+0.06(+0.51%)
Feb 20, 2024	11.92	11.93	11.60	11.71	88,098	-0.11(-0.93%)
Feb 16, 2024				11.82	0	+0.06(+0.51%)
Feb 15, 2024	11.65	11.95	11.65	11.76	124,381	+0.22(+1.91%)
Feb 14, 2024	11.28	11.56	11.24	11.54	133,101	+0.24(+2.12%)
Feb 13, 2024	11.89	11.89	11.18	11.30	303,849	-0.81(-6.69%)
Feb 12, 2024	11.88	12.21	11.88	12.11	123,613	+0.20(+1.68%)
Feb 09, 2024	11.90	11.97	11.78	11.91	167,540	+0.01(+0.08%)
Feb 08, 2024	12.02	12.05	11.84	11.90	162,732	-0.14(-1.16%)
Feb 07, 2024	12.26	12.35	12.00	12.04	115,961	-0.31(-2.51%)
Feb 06, 2024	12.16	12.43	12.12	12.35	178,174	+0.18(+1.48%)
Feb 05, 2024	12.13	12.28	12.04	12.17	137,619	-0.18(-1.46%)
Feb 02, 2024	12.33	12.39	12.05	12.35	159,365	-0.21(-1.67%)
Feb 01, 2024	12.15	12.61	12.15	12.56	157,125	+0.46(+3.80%)
Jan 31, 2024	12.37	12.48	12.07	12.10	250,606	-0.16(-1.31%)
Jan 30, 2024	12.26	12.68	12.19	12.26	181,321	-0.02(-0.16%)
Jan 29, 2024	12.52	12.52	12.23	12.28	607,960	-0.07(-0.57%)
Jan 26, 2024	12.46	12.55	12.30	12.35	184,422	-0.15(-1.20%)
Jan 25, 2024	12.69	12.69	12.43	12.50	207,895	-0.09(-0.71%)
Jan 24, 2024	12.82	13.08	12.55	12.59	236,688	+0.05(+0.40%)
Jan 23, 2024	12.40	12.55	12.32	12.54	144,128	+0.21(+1.70%)
Jan 22, 2024	12.05	12.40	11.94	12.33	136,411	+0.07(+0.57%)
Jan 19, 2024	12.22	12.26	11.98	12.26	117,399	+0.03(+0.25%)
Jan 18, 2024	12.35	12.35	12.07	12.23	143,259	-0.03(-0.24%)
Jan 17, 2024	12.58	12.58	12.10	12.26	286,905	-0.42(-3.31%)
Jan 16, 2024	13.01	13.01	12.60	12.68	186,808	-0.52(-3.94%)
Jan 15, 2024	13.19	13.20	13.07	13.20	36,220	+0.01(+0.08%)
Jan 12, 2024	13.11	13.36	13.06	13.19	165,009	+0.47(+3.69%)
Jan 11, 2024	13.09	13.12	12.66	12.72	188,249	-0.41(-3.12%)
Jan 10, 2024	13.11	13.23	12.99	13.13	134,176	-0.04(-0.30%)
Jan 09, 2024	13.47	13.47	12.99	13.17	249,751	-0.18(-1.35%)
Jan 08, 2024	13.25	13.38	13.12	13.35	170,260	-0.07(-0.52%)
Jan 05, 2024	13.27	13.64	13.21	13.42	194,293	+0.06(+0.45%)
Jan 04, 2024	13.35	13.57	13.26	13.36	157,897	+0.00(+0.00%)
Jan 03, 2024	13.53	13.54	13.23	13.36	298,156	-0.40(-2.91%)
Jan 02, 2024	13.95	14.04	13.70	13.76	179,934	-0.03(-0.22%)
Dec 29, 2023				13.79	0	-0.18(-1.29%)
Dec 28, 2023	14.18	14.40	13.97	13.97	217,830	-0.33(-2.31%)
Dec 27, 2023	14.25	14.47	14.19	14.30	119,529	+0.06(+0.42%)
Dec 22, 2023				14.24	0	+0.08(+0.56%)
Dec 21, 2023	14.12	14.24	13.89	14.16	203,541	+0.22(+1.58%)
Dec 20, 2023	14.44	14.45	13.94	13.94	201,321	-0.46(-3.19%)
Dec 19, 2023	14.10	14.69	14.00	14.40	263,259	+0.35(+2.49%)
Dec 18, 2023	14.18	14.37	13.94	14.05	234,240	-0.05(-0.35%)
Dec 15, 2023	14.37	14.50	13.96	14.10	830,683	-0.35(-2.42%)
Dec 14, 2023	14.90	15.05	14.20	14.45	538,497	-0.03(-0.21%)
Dec 13, 2023	13.74	14.49	13.60	14.48	492,829	+0.74(+5.39%)
Dec 12, 2023	14.31	14.31	13.65	13.74	316,435	-0.49(-3.44%)
Dec 11, 2023	14.50	14.50	14.11	14.23	368,363	-0.50(-3.39%)
Dec 08, 2023	14.79	15.07	14.69	14.73	323,091	-0.48(-3.16%)
Dec 07, 2023	15.30	15.33	14.93	15.21	207,917	-0.05(-0.33%)
Dec 06, 2023	15.66	15.66	15.26	15.26	194,002	-0.21(-1.36%)
Dec 05, 2023	15.81	15.83	15.45	15.47	226,572	-0.38(-2.40%)
Dec 04, 2023	15.99	16.25	15.83	15.85	163,654	-0.56(-3.41%)
Dec 01, 2023	16.08	16.44	15.87	16.41	249,809	+0.23(+1.42%)
Nov 30, 2023	15.90	16.18	15.72	16.18	223,161	+0.14(+0.87%)
Nov 29, 2023	15.99	16.12	15.74	16.04	157,577	+0.06(+0.38%)
Nov 28, 2023	15.60	15.98	15.34	15.98	145,411	+0.51(+3.30%)
Nov 27, 2023	15.21	15.64	15.02	15.47	214,980	+0.44(+2.93%)
Nov 24, 2023	14.58	15.30	14.58	15.03	230,280	+0.40(+2.73%)
Nov 23, 2023	14.69	14.79	14.63	14.63	25,493	+0.00(+0.00%)
Nov 22, 2023	14.68	14.74	14.45	14.63	86,432	-0.03(-0.20%)
Nov 21, 2023	14.67	14.89	14.63	14.66	175,109	+0.27(+1.88%)
Nov 20, 2023	14.09	14.54	14.09	14.39	93,795	+0.05(+0.35%)
Nov 17, 2023	14.77	14.87	14.20	14.34	140,105	-0.27(-1.85%)
Nov 16, 2023	14.38	14.93	14.38	14.61	204,359	+0.39(+2.74%)
Nov 15, 2023	14.27	14.43	14.05	14.22	211,111	-0.01(-0.07%)
Nov 14, 2023	13.57	14.29	13.55	14.23	226,151	+0.89(+6.67%)
Nov 13, 2023	13.88	13.88	13.31	13.34	243,883	-0.32(-2.34%)
Nov 10, 2023	14.03	14.25	13.26	13.66	327,145	-0.23(-1.66%)
Nov 09, 2023	13.95	14.46	13.88	13.89	113,413	-0.05(-0.36%)
Nov 08, 2023	14.40	14.55	13.91	13.94	125,569	-0.56(-3.86%)
Nov 07, 2023	14.37	14.53	13.95	14.50	188,615	-0.13(-0.89%)
Nov 06, 2023	14.80	14.98	14.58	14.63	191,263	-0.19(-1.28%)
Nov 03, 2023	14.33	15.03	14.33	14.82	440,611	+0.61(+4.29%)
Nov 02, 2023	14.21	14.24	13.69	14.21	473,813	+0.17(+1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

MAG Silver Corp (TSX: MAG )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

MAG Silver Corp (TSX: MAG )

Historical Prices

Sections

Services

Statesman Examiner