MAG Silver Corporation Ordinary Shares (MAG)
16.19
+0.09 (0.56%)
MAG Silver Corp is a mining company primarily engaged in the exploration and development of silver-rich mineral properties in Mexico
The company's main focus is on advancing its flagship project, which is known for its high-grade silver deposits. MAG Silver aims to unlock value through strategic partnerships and innovative extraction techniques, positioning itself to contribute significantly to the global silver supply while adhering to environmentally sustainable practices. The company's operations are characterized by a commitment to responsible mining and a focus on maximizing shareholder value through the discovery and development of valuable mineral assets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 16.57 | 16.68 | 15.91 | 16.19 | 946,938 | 16.19 |
| 2/04/2025 | 16.07 | 16.23 | 15.78 | 16.10 | 625,261 | 16.10 |
| 2/03/2025 | 15.88 | 16.18 | 15.59 | 15.94 | 827,524 | 15.94 |
| 1/31/2025 | 16.27 | 16.35 | 15.65 | 15.80 | 456,228 | 15.80 |
| 1/30/2025 | 15.74 | 16.75 | 15.68 | 16.28 | 695,722 | 16.28 |
| 1/29/2025 | 14.65 | 15.40 | 14.65 | 15.25 | 559,796 | 15.25 |
| 1/28/2025 | 14.52 | 14.85 | 14.28 | 14.62 | 421,672 | 14.62 |
| 1/27/2025 | 14.99 | 14.99 | 14.35 | 14.49 | 375,286 | 14.49 |
| 1/24/2025 | 15.19 | 15.56 | 15.09 | 15.15 | 321,316 | 15.15 |
| 1/23/2025 | 14.80 | 15.25 | 14.75 | 14.98 | 438,094 | 14.98 |
| 1/22/2025 | 15.45 | 15.45 | 14.99 | 15.01 | 288,578 | 15.01 |
| 1/21/2025 | 15.39 | 15.59 | 15.12 | 15.22 | 369,520 | 15.22 |
| 1/17/2025 | 15.01 | 15.61 | 14.79 | 15.17 | 639,747 | 15.17 |
| 1/16/2025 | 15.13 | 15.77 | 14.98 | 15.08 | 925,167 | 15.08 |
| 1/15/2025 | 14.81 | 15.10 | 14.54 | 14.97 | 694,702 | 14.97 |
| 1/14/2025 | 13.80 | 14.66 | 13.80 | 14.66 | 572,785 | 14.66 |
| 1/13/2025 | 13.81 | 13.84 | 13.57 | 13.74 | 323,859 | 13.74 |
| 1/10/2025 | 14.56 | 14.70 | 14.02 | 14.04 | 426,634 | 14.04 |
| 1/08/2025 | 14.29 | 14.41 | 14.01 | 14.30 | 388,412 | 14.30 |
| 1/07/2025 | 14.42 | 14.72 | 14.05 | 14.17 | 355,490 | 14.17 |
| 1/06/2025 | 14.22 | 14.34 | 13.97 | 14.16 | 333,380 | 14.16 |
| 1/03/2025 | 14.42 | 14.49 | 14.03 | 14.03 | 309,334 | 14.03 |
| 1/02/2025 | 13.78 | 14.47 | 13.78 | 14.40 | 447,028 | 14.40 |
| 12/31/2024 | 13.30 | 0.00 | 13.60 | 13.60 | 0 | 13.60 |
| 12/30/2024 | 13.81 | 13.81 | 13.20 | 13.30 | 767,271 | 13.30 |
| 12/27/2024 | 13.85 | 13.90 | 13.62 | 13.79 | 298,276 | 13.79 |
| 12/26/2024 | 13.92 | 14.07 | 13.87 | 14.03 | 286,829 | 14.03 |
| 12/24/2024 | 13.93 | 14.05 | 13.79 | 13.94 | 129,654 | 13.94 |
| 12/23/2024 | 13.76 | 13.94 | 13.73 | 13.93 | 261,108 | 13.93 |
| 12/20/2024 | 13.98 | 14.20 | 13.80 | 13.83 | 1,064,170 | 13.83 |
| 12/19/2024 | 14.00 | 14.09 | 13.62 | 13.88 | 722,804 | 13.88 |
| 12/18/2024 | 14.62 | 14.69 | 13.77 | 13.81 | 573,135 | 13.81 |
| 12/17/2024 | 14.52 | 14.83 | 14.48 | 14.76 | 399,908 | 14.76 |
| 12/16/2024 | 14.96 | 15.03 | 14.73 | 14.85 | 507,827 | 14.85 |
| 12/13/2024 | 15.06 | 15.15 | 14.70 | 14.94 | 489,823 | 14.94 |
| 12/12/2024 | 15.55 | 15.69 | 15.30 | 15.30 | 374,341 | 15.30 |
| 12/11/2024 | 15.81 | 16.19 | 15.76 | 15.93 | 415,463 | 15.93 |
| 12/10/2024 | 15.83 | 15.96 | 15.53 | 15.63 | 474,992 | 15.63 |
| 12/09/2024 | 15.19 | 16.26 | 15.15 | 15.73 | 779,600 | 15.73 |
| 12/06/2024 | 15.29 | 15.29 | 14.78 | 15.11 | 672,585 | 15.11 |
| 12/05/2024 | 15.49 | 15.66 | 15.29 | 15.34 | 333,388 | 15.34 |
| 12/04/2024 | 15.94 | 16.10 | 15.50 | 15.54 | 557,632 | 15.54 |
| 12/03/2024 | 15.40 | 16.18 | 15.38 | 15.90 | 695,145 | 15.90 |
| 12/02/2024 | 15.38 | 15.49 | 15.19 | 15.32 | 535,641 | 15.32 |
| 11/29/2024 | 15.50 | 15.73 | 15.25 | 15.37 | 241,979 | 15.37 |
| 11/27/2024 | 15.52 | 15.59 | 15.27 | 15.35 | 287,237 | 15.35 |
| 11/26/2024 | 15.20 | 15.42 | 14.97 | 15.34 | 335,936 | 15.34 |
| 11/25/2024 | 15.02 | 15.25 | 14.77 | 15.12 | 643,490 | 15.12 |
| 11/22/2024 | 15.61 | 15.76 | 15.37 | 15.49 | 486,003 | 15.49 |
| 11/21/2024 | 15.87 | 15.93 | 15.41 | 15.62 | 599,868 | 15.62 |
| 11/20/2024 | 15.71 | 15.75 | 15.31 | 15.68 | 490,429 | 15.68 |
| 11/19/2024 | 15.99 | 16.02 | 15.47 | 15.78 | 374,980 | 15.78 |
| 11/18/2024 | 15.37 | 16.01 | 15.35 | 15.72 | 678,413 | 15.72 |
| 11/15/2024 | 15.34 | 15.34 | 14.87 | 14.90 | 1,335,890 | 14.90 |
| 11/14/2024 | 14.51 | 15.31 | 14.51 | 15.20 | 1,353,477 | 15.20 |
| 11/13/2024 | 15.53 | 15.61 | 14.73 | 14.75 | 507,533 | 14.75 |
| 11/12/2024 | 15.12 | 15.61 | 15.02 | 15.22 | 765,117 | 15.22 |
| 11/11/2024 | 15.42 | 15.47 | 14.71 | 15.19 | 1,284,861 | 15.19 |
| 11/08/2024 | 16.32 | 16.46 | 15.77 | 16.05 | 771,864 | 16.05 |
| 11/07/2024 | 16.55 | 16.78 | 16.14 | 16.65 | 624,106 | 16.65 |
| 11/06/2024 | 15.45 | 16.36 | 14.79 | 16.17 | 986,411 | 16.17 |