MAG Silver Corp. - MAG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.6	31.86	31.86	31.93	31.33	313,734
August 14, 2025	31.4	31.62	31.62	32.11	31.4	200,501
August 13, 2025	32.19	31.68	31.68	32.19	31.31	385,016
August 12, 2025	31.64	31.99	31.99	32	31.4	168,200
August 11, 2025	31.2	31.61	31.61	31.85	30.88	157,300
August 08, 2025	31.57	31.85	31.85	31.96	31.3	179,600
August 07, 2025	30.17	31.43	31.43	31.6	30.17	256,300
August 06, 2025	29.83	29.85	29.85	29.97	29.55	126,800
August 05, 2025	28.67	29.82	29.82	29.85	28.67	250,800
August 01, 2025	28.33	28.07	28.07	28.54	27.92	129,615
July 31, 2025	28.4	28.26	28.26	28.42	27.93	222,462
July 30, 2025	28.92	28.45	28.45	29.13	28.28	109,900
July 29, 2025	29.26	29.17	29.17	29.26	28.84	151,400
July 28, 2025	29.19	29.1	29.1	29.3	28.76	118,714
July 25, 2025	29.2	29.51	29.51	29.71	29.13	123,645
July 24, 2025	29.21	29.54	29.54	29.74	29.12	89,100
July 23, 2025	29.91	29.62	29.62	30.2	29.55	81,804
July 22, 2025	29.9	30.16	30.16	30.37	29.75	104,968
July 21, 2025	29.09	29.77	29.77	29.96	29.09	160,600
July 18, 2025	29.1	28.74	28.74	29.13	28.63	125,400
July 17, 2025	29.22	29.09	29.09	29.25	28.83	156,364
July 16, 2025	30.29	29.36	29.36	30.29	29.22	113,629
July 15, 2025	30.35	30.09	30.09	30.35	29.64	628,617
July 14, 2025	30.84	30.19	30.19	31.01	30.11	364,100
July 11, 2025	29.9	30.51	30.51	30.57	29.84	277,943
July 10, 2025	29.45	29.57	29.57	29.59	28.94	168,906
July 09, 2025	28.99	29.22	29.22	29.3	28.88	161,157
July 08, 2025	29.58	28.97	28.97	29.79	28.75	261,500
July 07, 2025	28.92	29.67	29.67	29.68	28.57	244,207
July 04, 2025	29.4	29.3	29.3	29.5	29.21	123,221
July 03, 2025	28.72	29.28	29.28	29.36	28.72	349,065
July 02, 2025	28.8	29.08	29.08	29.17	28.67	347,500
June 30, 2025	28.56	28.93	28.93	28.93	28.32	562,400
June 27, 2025	28.28	28.44	28.44	28.67	28.19	282,500
June 26, 2025	29.03	29.35	29.35	29.35	28.9	105,900
June 25, 2025	28.87	29.18	29.18	29.25	28.74	217,422
June 24, 2025	28.81	28.92	28.92	29.01	28.39	180,800
June 23, 2025	29.13	29.43	29.43	29.76	29.13	211,300
June 20, 2025	29.06	29.09	29.09	29.73	29.03	392,344
June 19, 2025	29.3	29.14	29.14	29.63	28.96	112,200
June 18, 2025	29.51	29.35	29.35	29.7	29.23	379,112
June 17, 2025	29.11	29.57	29.57	29.57	29.08	245,800
June 16, 2025	29.01	29.1	29.1	29.36	28.89	217,000
June 13, 2025	29.23	29.13	29.13	29.27	28.88	395,000
June 12, 2025	28.97	29.17	29.17	29.43	28.97	176,100
June 11, 2025	28.94	29.05	29.05	29.17	28.64	458,600
June 10, 2025	29.45	28.96	28.96	29.59	28.7	455,730
June 09, 2025	29.16	29.49	29.49	29.83	29.16	338,826
June 06, 2025	29.1	29.03	29.03	29.43	28.67	531,124
June 05, 2025	28.11	28.95	28.95	29.2	28.11	509,400
June 04, 2025	27.35	27.56	27.56	27.57	27.16	392,900
June 03, 2025	26.83	27.34	27.34	27.36	26.72	399,103
June 02, 2025	26.25	27.09	27.09	27.31	26.12	365,300
May 30, 2025	25.49	25.76	25.76	25.89	25.45	318,173
May 29, 2025	26	25.78	25.78	26.11	25.72	147,506
May 28, 2025	25.72	25.97	25.97	26	25.65	265,948
May 27, 2025	25.23	25.71	25.71	26	25.23	384,600
May 26, 2025	25.14	25.7	25.7	25.7	25.11	69,000
May 23, 2025	25.61	25.57	25.57	25.88	25.46	378,040
May 22, 2025	25.29	25.61	25.61	25.86	25.25	166,404

MAG Silver Corp. (MAG.TO) TSX