Magellan Gold Corporation (MAGE) - Historical data, historical prices

opens in 2d 23h 27m

0.19000000 USD

0.0599

23.97%

Last update Apr 2, 2:47 PM EDT

Market closed

Day range

0.19000000

0.20999999

Previous close

0.24990000

Open

0.20999999

Access this stock data via API

Magellan Gold Corporation

0.19

0.06

23.97%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.20999999	0.20999999	0.19000000	0.19000000	-9.52%	15000
Apr 01, 2026	0.23000000	0.24990000	0.23000000	0.24990000	8.65%	2100
Mar 31, 2026	0.23193000	0.23193000	0.23193000	0.23193000	0	1008
Mar 30, 2026	0.24760000	0.28520000	0.20999999	0.25	0.97%	9927
Mar 27, 2026	0.28520000	0.28520000	0.28520000	0.28520000	0	315
Mar 26, 2026	0.26499999	0.26499999	0.26499999	0.26499999	0	300
Mar 25, 2026	0.23000000	0.24824999	0.20112000	0.20999999	-8.70%	27820
Mar 24, 2026	0.27000001	0.28999999	0.20000000	0.20000000	-25.93%	47200
Mar 23, 2026	0.23999999	0.26409999	0.23500000	0.26409999	10.04%	27489
Mar 20, 2026	0.25999999	0.25999999	0.25999999	0.25999999	0	9035
Mar 19, 2026	0.21610001	0.25500000	0.21610001	0.25500000	18.00%	5419
Mar 18, 2026	0.19351000	0.20000000	0.19300000	0.20000000	3.35%	25046
Mar 17, 2026	0.19580001	0.19580001	0.19580001	0.19580001	0	580
Mar 16, 2026	0.22070000	0.22070000	0.19210000	0.19820000	-10.19%	10156
Mar 13, 2026	0.20240000	0.20240000	0.19842000	0.19990000	-1.24%	12076
Mar 12, 2026	0.23000000	0.23762000	0.21452001	0.23762000	3.31%	20185
Mar 11, 2026	0.22690000	0.22690000	0.22690000	0.22690000	0	5898
Mar 10, 2026	0.21900000	0.22600000	0.20000000	0.20000000	-8.68%	21662
Mar 09, 2026	0.23000000	0.23019999	0.20999999	0.22499999	-2.17%	24000
Mar 06, 2026	0.23000000	0.25999999	0.23000000	0.23000000	0	2330
Mar 05, 2026	0.23000000	0.23000000	0.23000000	0.23000000	0	900
Mar 04, 2026	0.25	0.25999999	0.23000000	0.23000000	-8%	5507
Mar 03, 2026	0.26190001	0.27000001	0.21600001	0.25	-4.54%	46656

Access /time_series data via our API — starting from the Basic plan and above.