Magna Mining Inc. - NICU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.97	2.93	2.93	2.98	2.85	176,945
December 03, 2025	2.82	2.97	2.97	2.98	2.82	588,292
December 02, 2025	2.83	2.78	2.78	2.83	2.73	363,021
December 01, 2025	2.72	2.75	2.75	2.82	2.72	134,603
November 28, 2025	2.71	2.71	2.71	2.78	2.7	219,856
November 27, 2025	2.71	2.7	2.7	2.72	2.68	165,583
November 26, 2025	2.68	2.68	2.68	2.74	2.58	334,722
November 25, 2025	2.59	2.68	2.68	2.68	2.57	202,248
November 24, 2025	2.51	2.57	2.57	2.58	2.48	176,089
November 21, 2025	2.5	2.48	2.48	2.53	2.39	188,516
November 20, 2025	2.62	2.44	2.44	2.66	2.44	393,794
November 19, 2025	2.64	2.61	2.61	2.68	2.55	296,300
November 18, 2025	2.38	2.61	2.61	2.71	2.38	708,869
November 17, 2025	2.42	2.4	2.4	2.65	2.4	556,411
November 14, 2025	2.35	2.39	2.39	2.42	2.27	253,957
November 13, 2025	2.62	2.39	2.39	2.63	2.39	303,491
November 12, 2025	2.52	2.57	2.57	2.63	2.47	259,100
November 11, 2025	2.52	2.5	2.5	2.56	2.49	250,246
November 10, 2025	2.51	2.52	2.52	2.54	2.42	513,761
November 07, 2025	2.3	2.38	2.38	2.4	2.24	155,172
November 06, 2025	2.33	2.29	2.29	2.35	2.15	750,783
November 05, 2025	2.29	2.34	2.34	2.43	2.29	871,349
November 04, 2025	2.43	2.38	2.38	2.53	2.37	275,356
November 03, 2025	2.71	2.51	2.51	2.71	2.51	405,184
October 31, 2025	2.6	2.69	2.69	2.69	2.59	826,741
October 30, 2025	2.54	2.56	2.56	2.65	2.48	557,825
October 29, 2025	2.54	2.54	2.54	2.59	2.5	462,466
October 28, 2025	2.5	2.53	2.53	2.56	2.47	400,300
October 27, 2025	2.57	2.47	2.47	2.57	2.4	584,608
October 24, 2025	2.7	2.57	2.57	2.7	2.56	561,830
October 23, 2025	2.83	2.67	2.67	2.83	2.57	1.32M
October 22, 2025	2.7	2.8	2.8	2.82	2.66	676,010
October 21, 2025	2.98	2.78	2.78	3	2.76	709,231
October 20, 2025	2.93	3.11	3.11	3.11	2.9	523,841
October 17, 2025	3.11	2.92	2.92	3.11	2.86	899,327
October 16, 2025	3.21	3.14	3.14	3.21	3.06	976,154
October 15, 2025	3.35	3.2	3.2	3.35	3.13	1.6M
October 14, 2025	2.98	3.23	3.23	3.25	2.98	1.31M
October 10, 2025	2.94	2.93	2.93	3.03	2.88	2.17M
October 09, 2025	2.93	2.9	2.9	2.95	2.85	1.07M
October 08, 2025	2.75	2.85	2.85	2.94	2.69	1.39M
October 07, 2025	2.69	2.65	2.65	2.73	2.61	541,053
October 06, 2025	2.67	2.6	2.6	2.68	2.6	227,233
October 03, 2025	2.72	2.64	2.64	2.72	2.59	586,070
October 02, 2025	2.79	2.75	2.75	2.88	2.71	315,812
October 01, 2025	2.63	2.77	2.77	2.82	2.61	1.1M
September 30, 2025	2.68	2.65	2.65	2.69	2.57	268,409
September 29, 2025	2.72	2.68	2.68	2.76	2.66	351,137
September 26, 2025	2.71	2.75	2.75	2.75	2.67	167,831
September 25, 2025	2.79	2.72	2.72	2.8	2.72	207,707
September 24, 2025	2.75	2.77	2.77	2.8	2.75	671,573
September 23, 2025	2.75	2.74	2.74	2.78	2.71	378,935
September 22, 2025	2.74	2.71	2.71	2.77	2.7	188,684
September 19, 2025	2.58	2.69	2.69	2.74	2.55	592,579
September 18, 2025	2.56	2.58	2.58	2.64	2.55	296,807
September 17, 2025	2.69	2.58	2.58	2.7	2.56	303,256
September 16, 2025	2.71	2.69	2.69	2.71	2.64	266,920
September 15, 2025	2.71	2.71	2.71	2.78	2.69	509,505
September 12, 2025	2.84	2.78	2.78	2.84	2.72	443,233
September 11, 2025	2.77	2.82	2.82	2.85	2.72	459,121

Magna Mining Inc. (NICU.V) TSXV