MAG Silver Corporation Ordinary Sharesのデータ

MAG Silver Corporation Ordinary Sharesの基本情報

名前 MAG Silver Corporation Ordinary Shares
ティッカー MAG
国 Canada
上場年 nan
セクター Basic Industries

MAG Silver Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.28 18.84 19.05 19.9 883200.0 19.9
2021-02-12 19.58 18.03 18.24 19.14 810800.0 19.14
2021-02-11 19.49 18.4 18.84 18.47 707300.0 18.47
2021-02-10 19.23 18.33 19.2 18.8 429300.0 18.8
2021-02-09 19.44 18.67 19.44 18.97 516600.0 18.97
2021-02-08 19.18 18.51 18.84 19.08 709100.0 19.08
2021-02-05 18.42 17.95 18.18 18.19 975200.0 18.19
2021-02-04 18.31 17.57 18.25 18.01 1313700.0 18.01
2021-02-03 19.65 18.68 19.65 18.84 536300.0 18.84
2021-02-02 20.61 18.92 19.8 19.16 1346900.0 19.16
2021-02-01 24.43 20.61 24.0 22.1 2893900.0 22.1
2021-01-29 21.04 18.89 20.11 19.66 1935600.0 19.66
2021-01-28 19.13 17.17 18.76 17.87 1662900.0 17.87
2021-01-27 17.67 16.6 17.65 16.73 981400.0 16.73
2021-01-26 18.36 17.92 18.33 18.11 424900.0 18.11
2021-01-25 18.74 17.65 18.5 18.01 591200.0 18.01
2021-01-22 18.67 17.87 18.09 18.42 335800.0 18.42
2021-01-21 19.4 18.5 19.4 18.77 467700.0 18.77
2021-01-20 19.53 18.31 18.5 19.3 592100.0 19.3
2021-01-19 18.8 17.92 18.5 18.13 664600.0 18.13
2021-01-15 19.68 18.41 19.46 18.43 763500.0 18.43
2021-01-14 20.3 19.54 19.66 19.83 382500.0 19.83
2021-01-13 20.65 19.63 20.61 19.63 442200.0 19.63
2021-01-12 20.8 19.77 20.66 20.67 518000.0 20.67
2021-01-11 20.98 20.14 20.34 20.65 495300.0 20.65
2021-01-08 21.71 20.12 21.42 20.99 1348100.0 20.99
2021-01-07 23.0 21.96 22.64 22.17 521100.0 22.17
2021-01-06 22.61 21.59 22.15 22.59 593400.0 22.59
2021-01-05 22.59 21.41 22.22 22.19 779800.0 22.19
2021-01-04 22.56 21.57 22.1 21.78 1135600.0 21.78
2020-12-31 20.99 20.25 20.97 20.52 663500.0 20.52
2020-12-30 20.73 19.5 19.6 20.69 818900.0 20.69
2020-12-29 19.89 19.08 19.5 19.38 924100.0 19.38
2020-12-28 19.72 18.9 19.12 19.2 643900.0 19.2
2020-12-24 18.79 18.23 18.31 18.64 281000.0 18.64
2020-12-23 18.41 17.8 17.87 18.36 567900.0 18.36
2020-12-22 18.93 17.6 18.85 17.7 786500.0 17.7
2020-12-21 19.0 17.92 18.05 18.82 843500.0 18.82
2020-12-18 18.29 17.68 18.29 17.79 1199700.0 17.79
2020-12-17 18.36 17.36 17.62 18.25 924000.0 18.25
2020-12-16 16.92 16.29 16.42 16.89 978400.0 16.89
2020-12-15 16.22 15.7 15.7 16.2 671100.0 16.2
2020-12-14 16.43 15.31 16.25 15.36 587600.0 15.36
2020-12-11 16.42 15.83 16.13 16.2 392500.0 16.2
2020-12-10 16.55 15.9 16.1 16.13 344400.0 16.13
2020-12-09 16.65 15.75 16.64 16.15 626200.0 16.15
2020-12-08 17.15 16.6 17.01 16.83 231000.0 16.83
2020-12-07 17.06 16.4 16.4 16.87 383700.0 16.87
2020-12-04 16.8 16.23 16.6 16.4 530200.0 16.4
2020-12-03 17.09 16.49 16.78 16.68 432400.0 16.68
2020-12-02 16.97 16.49 16.74 16.74 531900.0 16.74
2020-12-01 16.73 15.48 16.24 16.68 1146300.0 16.68
2020-11-30 15.26 14.39 14.57 15.24 858800.0 15.24
2020-11-27 14.97 14.34 14.35 14.89 419700.0 14.89
2020-11-25 15.07 14.57 14.77 14.71 493400.0 14.71
2020-11-24 14.75 14.32 14.55 14.48 880300.0 14.48
2020-11-23 15.55 14.75 15.53 14.9 757000.0 14.9
2020-11-20 16.07 15.59 15.67 15.73 716600.0 15.73
2020-11-19 15.68 15.01 15.06 15.4 562100.0 15.4
2020-11-18 16.09 15.26 16.03 15.39 720500.0 15.39
2020-11-17 16.56 15.94 16.31 16.02 743500.0 16.02
2020-11-16 17.24 16.35 17.13 16.55 686600.0 16.55
2020-11-13 17.75 17.04 17.67 17.15 335300.0 17.15
2020-11-12 17.66 16.98 16.98 17.09 401400.0 17.09
2020-11-11 17.12 16.71 17.1 16.82 589900.0 16.82
2020-11-10 18.68 17.09 18.68 17.11 687100.0 17.11
2020-11-09 19.22 17.94 18.92 18.69 846200.0 18.69
2020-11-06 20.15 19.42 19.8 19.86 658600.0 19.86
2020-11-05 19.65 17.72 17.72 19.54 1015800.0 19.54
2020-11-04 17.85 16.76 17.85 17.04 519200.0 17.04
2020-11-03 18.1 17.64 17.88 17.85 434000.0 17.85
2020-11-02 17.51 16.58 17.16 17.5 415900.0 17.5
2020-10-30 16.96 16.14 16.8 16.94 462700.0 16.94
2020-10-29 16.77 15.77 15.81 16.51 466900.0 16.51
2020-10-28 17.09 16.06 16.98 16.22 832000.0 16.22
2020-10-27 18.08 17.43 17.77 17.82 636500.0 17.82
2020-10-26 18.2 17.32 17.71 17.39 403700.0 17.39
2020-10-23 18.32 17.67 18.32 17.87 332000.0 17.87
2020-10-22 18.35 17.9 18.12 18.3 453800.0 18.3
2020-10-21 18.81 17.65 17.68 18.43 561700.0 18.43
2020-10-20 17.71 17.08 17.14 17.59 203700.0 17.59
2020-10-19 17.91 17.07 17.83 17.16 420600.0 17.16
2020-10-16 18.3 17.57 18.22 17.65 318200.0 17.65
2020-10-15 18.2 17.76 18.0 18.1 280800.0 18.1
2020-10-14 18.83 18.1 18.54 18.47 491000.0 18.47
2020-10-13 18.49 17.7 18.36 18.15 518300.0 18.15
2020-10-12 18.99 18.19 18.67 18.6 543100.0 18.6
2020-10-09 18.5 17.41 17.43 18.43 790600.0 18.43
2020-10-08 17.1 16.68 16.77 17.02 278200.0 17.02
2020-10-07 16.93 16.37 16.57 16.53 264600.0 16.53
2020-10-06 17.43 16.31 17.42 16.44 431900.0 16.44
2020-10-05 17.47 16.96 17.03 17.29 349400.0 17.29
2020-10-02 17.14 16.45 16.51 16.81 369400.0 16.81
2020-10-01 16.97 16.38 16.5 16.78 499800.0 16.78
2020-09-30 16.64 15.96 16.5 16.26 545500.0 16.26
2020-09-29 16.82 15.5 16.06 16.57 1150900.0 16.57
2020-09-28 15.89 15.05 15.89 15.18 445300.0 15.18
2020-09-25 15.6 15.04 15.24 15.48 479900.0 15.48
2020-09-24 15.65 14.01 14.12 15.48 1012600.0 15.48
2020-09-23 15.79 14.23 15.72 14.35 1076400.0 14.35
2020-09-22 16.66 15.78 16.35 16.14 562900.0 16.14
2020-09-21 17.34 15.59 17.09 16.37 1093500.0 16.37
2020-09-18 18.22 17.56 17.85 17.71 779600.0 17.71
2020-09-17 17.97 17.04 17.08 17.85 602900.0 17.85
2020-09-16 17.83 17.15 17.31 17.51 693200.0 17.51
2020-09-15 17.47 16.65 17.3 17.16 606800.0 17.16
2020-09-14 17.31 15.9 15.91 17.28 820300.0 17.28
2020-09-11 16.31 15.61 15.91 15.74 322500.0 15.74
2020-09-10 16.2 15.66 15.82 15.84 371800.0 15.84
2020-09-09 15.94 15.42 15.42 15.71 423100.0 15.71
2020-09-08 15.77 14.78 15.33 15.44 498400.0 15.44
2020-09-04 16.0 15.09 15.93 15.78 622700.0 15.78
2020-09-03 16.27 15.55 16.09 16.09 519000.0 16.09
2020-09-02 16.56 15.75 16.56 16.32 483200.0 16.32
2020-09-01 17.27 16.51 17.2 16.74 585200.0 16.74
2020-08-31 17.19 16.62 16.67 16.93 656300.0 16.93
2020-08-28 16.71 15.99 16.15 16.63 620500.0 16.63
2020-08-27 16.07 15.35 16.02 15.74 323900.0 15.74
2020-08-26 15.79 14.88 14.92 15.78 499700.0 15.78
2020-08-25 15.37 14.78 15.16 15.13 487000.0 15.13
2020-08-24 15.78 15.07 15.73 15.22 379900.0 15.22
2020-08-21 15.81 15.33 15.56 15.53 335200.0 15.53
2020-08-20 16.31 15.69 15.91 16.02 560500.0 16.02
2020-08-19 16.63 15.89 16.39 15.95 454100.0 15.95
2020-08-18 17.12 16.46 17.1 16.67 509300.0 16.67
2020-08-17 16.59 16.21 16.5 16.53 493600.0 16.53
2020-08-14 16.06 15.59 15.96 15.86 426400.0 15.86
2020-08-13 16.73 15.79 15.96 16.02 984700.0 16.02
2020-08-12 16.22 15.48 15.87 15.64 633800.0 15.64
2020-08-11 15.96 15.16 15.55 15.31 1011700.0 15.31
2020-08-10 17.64 16.45 16.86 16.53 718700.0 16.53
2020-08-07 16.63 15.96 16.29 16.42 719500.0 16.42
2020-08-06 17.59 16.49 17.46 16.9 724100.0 16.9
2020-08-05 18.25 16.92 18.25 17.01 1067900.0 17.01
2020-08-04 17.62 16.54 16.83 17.61 1003300.0 17.61
2020-08-03 17.2 16.49 17.2 16.78 358100.0 16.78
2020-07-31 17.17 16.58 16.9 16.89 546100.0 16.89
2020-07-30 16.81 16.09 16.51 16.37 569400.0 16.37
2020-07-29 17.3 16.54 17.24 16.84 651800.0 16.84
2020-07-28 17.74 17.1 17.61 17.16 851700.0 17.16
2020-07-27 18.0 17.57 17.99 17.81 1320400.0 17.81
2020-07-24 17.0 16.57 16.83 16.84 821200.0 16.84
2020-07-23 17.25 16.21 17.11 16.65 957200.0 16.65
2020-07-22 17.75 16.91 17.75 17.16 1441600.0 17.16
2020-07-21 17.48 16.72 17.25 16.88 1457700.0 16.88
2020-07-20 16.16 15.47 15.75 15.98 1136800.0 15.98
2020-07-17 15.4 15.0 15.19 15.28 528800.0 15.28
2020-07-16 15.24 14.74 15.1 14.96 386300.0 14.96
2020-07-15 15.22 14.67 15.06 15.22 461200.0 15.22
2020-07-14 15.02 14.32 14.4 15.02 496500.0 15.02
2020-07-13 15.72 14.42 15.49 14.43 872200.0 14.43
2020-07-10 15.24 14.58 15.24 14.85 533800.0 14.85
2020-07-09 15.24 14.37 15.23 15.01 701800.0 15.01
2020-07-08 15.2 14.35 14.63 14.84 979200.0 14.84
2020-07-07 14.24 13.85 13.92 14.22 663700.0 14.22
2020-07-06 14.32 13.82 14.16 14.05 510300.0 14.05
2020-07-02 14.28 13.7 14.11 13.75 433200.0 13.75
2020-07-01 14.22 13.63 14.08 14.11 403400.0 14.11
2020-06-30 14.33 13.22 13.22 14.1 1158300.0 14.1
2020-06-29 13.52 13.11 13.31 13.45 432900.0 13.45
2020-06-26 13.24 12.57 13.0 13.22 385000.0 13.22
2020-06-25 13.21 12.45 12.83 13.16 501000.0 13.16
2020-06-24 13.28 12.51 13.0 12.81 678300.0 12.81
2020-06-23 13.41 12.93 12.99 13.2 494800.0 13.2
2020-06-22 13.16 12.55 12.61 12.76 608500.0 12.76
2020-06-19 12.75 11.89 11.89 12.31 724000.0 12.31
2020-06-18 12.09 11.73 11.88 11.79 335500.0 11.79
2020-06-17 12.31 12.02 12.05 12.12 255000.0 12.12
2020-06-16 12.56 11.99 12.48 12.03 359900.0 12.03
2020-06-15 12.54 11.24 11.5 12.4 547700.0 12.4
2020-06-12 12.59 11.87 12.22 12.0 384700.0 12.0
2020-06-11 12.99 11.62 12.87 11.86 852000.0 11.86
2020-06-10 13.06 12.09 12.58 13.01 704400.0 13.01
2020-06-09 12.82 12.23 12.44 12.36 348700.0 12.36
2020-06-08 12.58 12.09 12.5 12.42 398200.0 12.42
2020-06-05 12.44 11.69 11.85 12.4 752200.0 12.4
2020-06-04 12.61 11.98 12.17 12.39 601600.0 12.39
2020-06-03 12.56 11.74 12.56 11.99 869600.0 11.99
2020-06-02 13.84 12.6 13.84 12.74 824900.0 12.74
2020-06-01 13.65 12.62 12.78 13.64 913300.0 13.64
2020-05-29 12.68 12.01 12.38 12.47 996000.0 12.47
2020-05-28 12.36 11.59 12.27 11.84 722100.0 11.84
2020-05-27 12.02 11.44 11.64 11.95 869800.0 11.95
2020-05-26 12.85 11.85 12.85 11.86 615800.0 11.86
2020-05-22 13.11 12.55 12.74 12.71 436100.0 12.71
2020-05-21 13.0 12.31 12.9 12.65 707100.0 12.65
2020-05-20 13.46 12.88 13.44 13.14 867500.0 13.14
2020-05-19 13.76 13.02 13.48 13.15 1240200.0 13.15
2020-05-18 14.0 12.85 13.88 13.36 1269700.0 13.36
2020-05-15 12.84 12.0 12.12 12.46 1858500.0 12.46
2020-05-14 12.06 11.07 11.25 11.48 1014000.0 11.48
2020-05-13 11.63 10.7 11.5 11.41 780900.0 11.41
2020-05-12 11.71 11.24 11.48 11.24 437600.0 11.24
2020-05-11 12.21 11.16 12.03 11.37 783600.0 11.37
2020-05-08 12.68 11.99 12.48 12.12 564500.0 12.12
2020-05-07 12.46 11.25 11.58 12.23 1314700.0 12.23
2020-05-06 11.6 11.21 11.58 11.26 622900.0 11.26
2020-05-05 11.8 11.26 11.66 11.61 644800.0 11.61
2020-05-04 11.81 11.27 11.75 11.62 685100.0 11.62
2020-05-01 11.49 11.03 11.26 11.49 753300.0 11.49
2020-04-30 12.32 11.38 12.3 11.49 694500.0 11.49
2020-04-29 12.83 11.71 12.47 12.31 1134300.0 12.31
2020-04-28 12.34 11.13 11.79 12.07 1156700.0 12.07
2020-04-27 11.73 10.15 10.15 11.64 1582300.0 11.64
2020-04-24 10.4 9.55 10.21 9.63 509000.0 9.63
2020-04-23 10.56 9.9 9.91 10.1 580100.0 10.1
2020-04-22 10.06 9.52 10.06 9.87 674200.0 9.87
2020-04-21 9.83 9.37 9.49 9.71 496000.0 9.71
2020-04-20 9.99 9.46 9.56 9.83 558900.0 9.83
2020-04-17 9.95 9.53 9.59 9.57 659700.0 9.57
2020-04-16 10.22 9.8 9.91 9.99 493400.0 9.99
2020-04-15 10.31 9.45 9.65 9.86 557900.0 9.86
2020-04-14 11.64 9.76 10.94 10.21 1010600.0 10.21
2020-04-13 10.59 9.17 9.66 10.45 839100.0 10.45
2020-04-09 9.66 8.77 8.97 9.64 793900.0 9.64
2020-04-08 8.94 8.37 8.65 8.46 450600.0 8.46
2020-04-07 9.16 8.33 8.93 8.74 559000.0 8.74
2020-04-06 8.36 7.68 7.85 8.21 696500.0 8.21
2020-04-03 7.9 7.42 7.58 7.49 272800.0 7.49
2020-04-02 8.3 7.57 7.71 7.59 619800.0 7.59
2020-04-01 7.82 7.26 7.44 7.67 659800.0 7.67
2020-03-31 8.24 7.35 7.36 7.68 531000.0 7.68
2020-03-30 8.75 7.45 8.05 7.71 810800.0 7.71
2020-03-27 9.44 8.43 9.0 8.65 955000.0 8.65
2020-03-26 10.63 9.07 9.92 9.33 755800.0 9.33
2020-03-25 10.11 9.05 9.67 9.83 999300.0 9.83
2020-03-24 9.54 8.68 9.34 9.3 1148100.0 9.3
2020-03-23 8.5 7.44 8.35 8.03 1114600.0 8.03
2020-03-20 9.18 7.61 9.18 7.82 1408900.0 7.82
2020-03-19 8.98 6.7 7.22 8.07 1094800.0 8.07
2020-03-18 8.63 6.7 6.7 7.21 1850800.0 7.21
2020-03-17 7.53 5.6 5.71 7.49 1761900.0 7.49
2020-03-16 6.33 3.84 4.3 5.82 1886800.0 5.82
2020-03-13 5.75 4.9 5.59 4.97 1415900.0 4.97
2020-03-12 6.35 5.32 5.7 5.34 1426300.0 5.34
2020-03-11 7.76 6.71 7.76 6.78 798100.0 6.78
2020-03-10 7.96 7.26 7.73 7.76 804500.0 7.76
2020-03-09 8.22 7.6 8.1 7.62 648200.0 7.62
2020-03-06 9.21 8.41 9.21 8.61 913100.0 8.61
2020-03-05 9.29 8.91 9.25 9.16 648800.0 9.16
2020-03-04 9.69 8.93 9.64 9.13 755300.0 9.13
2020-03-03 10.03 9.2 9.45 9.64 1065600.0 9.64
2020-03-02 9.21 8.7 8.7 9.21 782900.0 9.21
2020-02-28 9.07 8.31 8.99 8.41 1158900.0 8.41
2020-02-27 10.86 9.56 10.86 9.58 1099500.0 9.58
2020-02-26 11.18 10.72 11.13 10.77 536900.0 10.77
2020-02-25 12.03 11.22 11.9 11.24 728600.0 11.24
2020-02-24 12.24 11.5 12.01 11.97 1040900.0 11.97
2020-02-21 11.47 10.84 10.93 11.42 688500.0 11.42
2020-02-20 10.96 10.51 10.78 10.69 415600.0 10.69
2020-02-19 10.8 10.54 10.75 10.79 292500.0 10.79
2020-02-18 10.72 10.22 10.26 10.61 450400.0 10.61