Frankfurt - Delayed Quote EUR

MAG Silver Corp. (MQ8.F)

15.04
+0.85
+(5.99%)
At close: 7:46:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.1015.0414.1015.0415.04210
May 8, 202513.3714.1913.3714.1914.1980
May 7, 202513.4613.4613.4613.4613.46-
May 6, 202513.3513.6713.3513.6713.67222
May 5, 202512.9013.0412.9013.0413.04-
May 2, 202512.9712.9712.8012.8012.80120
Apr 30, 202513.4313.4513.4313.4513.456
Apr 29, 202513.5213.6813.5213.6813.68300
Apr 28, 202513.4613.8913.4613.8913.89160
Apr 25, 202513.6213.7813.6213.7613.76420
Apr 24, 202513.6513.6513.6513.6513.65-
Apr 23, 202513.2213.3313.2213.3313.33120
Apr 22, 202513.6313.6313.6313.6313.63-
Apr 17, 202513.8113.8113.6913.6913.69250
Apr 16, 202514.0614.5713.7713.7713.773,252
Apr 15, 202513.7514.0013.7513.8313.831,000
Apr 14, 202513.1113.1113.1113.1113.11-
Apr 11, 202512.5112.5112.5112.5112.51-
Apr 10, 202512.7612.9812.7612.7612.7696
Apr 9, 202511.2911.2911.2911.2911.29-
Apr 8, 202512.3412.5012.3412.5012.501,500
Apr 7, 202512.4612.4811.2712.1012.10813
Apr 4, 2025 0.16000201 Dividend
Apr 4, 202513.4413.4412.2212.3312.331,210
Apr 3, 202513.6713.6713.6013.6013.42-
Apr 2, 202514.1514.1613.9913.9913.80140
Apr 1, 202514.0114.1614.0114.1613.97110
Mar 31, 202514.7714.7714.2314.2314.04598
Mar 28, 202515.2415.2415.2315.2315.03-
Mar 27, 202514.9015.1914.9015.1914.991,180
Mar 26, 202515.1415.1415.0315.0314.83170
Mar 25, 202515.4515.8015.4415.8015.592,000
Mar 24, 202514.5715.4914.5715.4915.28584
Mar 21, 202514.3414.3514.3414.3514.16400
Mar 20, 202514.3414.6314.3414.6314.44160
Mar 19, 202515.1215.3914.4514.4514.26100
Mar 18, 202515.2715.7215.2715.7215.51160
Mar 17, 202514.6314.8314.6314.8314.63-
Mar 14, 202514.7014.7014.7014.7014.51-
Mar 13, 202514.0914.5114.0914.5114.321
Mar 12, 202513.7114.2913.7114.1113.92350
Mar 11, 202512.9713.2612.9713.2613.08400
Mar 10, 202513.8413.8513.2513.2513.071,163
Mar 7, 202514.0014.0014.0014.0013.81-
Mar 6, 202514.0414.0413.9113.9113.73150
Mar 5, 202513.7013.7013.6913.6913.5118
Mar 4, 202513.8414.1313.7513.7513.57620
Mar 3, 202514.3514.3514.3514.3514.16-
Feb 28, 202514.2814.5314.2214.5314.3450
Feb 27, 202515.0815.3415.0815.3415.14170
Feb 26, 202514.5414.5414.5414.5414.35-
Feb 25, 202514.7914.7914.2814.2814.09300
Feb 24, 202515.3015.3014.6514.6514.46416
Feb 21, 202515.9715.9715.9215.9215.7175
Feb 20, 202515.6416.1215.6416.1215.91380
Feb 19, 202515.6716.0815.6715.6715.46250
Feb 18, 202515.9615.9615.6215.6215.41297
Feb 17, 202515.4715.9215.4715.9215.7150
Feb 14, 202516.4716.8716.4716.4716.25940
Feb 13, 202516.1216.1216.1216.1215.91-
Feb 12, 202515.5415.9515.5415.9515.7448
Feb 11, 202515.6015.9015.5415.5415.33577
Feb 10, 202515.7516.0315.7516.0315.82686
Feb 7, 202515.2515.2615.1915.1914.99222
Feb 6, 202515.4415.6515.1615.5715.365,125
Feb 5, 202515.5016.1815.3115.3115.1124,687
Feb 4, 202515.3215.5415.3215.5415.33116
Feb 3, 202515.0615.5915.0615.5915.3837
Jan 31, 202515.4815.8115.2515.2515.051,122
Jan 30, 202514.6114.6114.6114.6114.42-
Jan 29, 202513.8613.8613.8613.8613.68-
Jan 28, 202513.6314.0813.6313.8413.66310
Jan 27, 202514.0014.0014.0014.0013.81295
Jan 24, 202514.3514.5914.3514.5914.40180
Jan 23, 202514.1814.6214.1814.6214.43100
Jan 22, 202514.5514.5514.5514.5514.36-
Jan 21, 202514.7114.7114.7114.7114.52-
Jan 20, 202514.6214.6214.6214.6214.43-
Jan 17, 202514.8114.8114.3314.3314.14720
Jan 16, 202514.4414.4414.4414.4414.25-
Jan 15, 202514.1014.4014.1014.1513.96165
Jan 14, 202513.2913.2913.2913.2913.11-
Jan 13, 202513.5813.5813.4213.4213.24-
Jan 10, 202514.0314.3414.0314.0313.84300
Jan 9, 202513.7413.9513.7413.9513.77250
Jan 8, 202513.5913.5913.5913.5913.41-
Jan 7, 202513.5813.6213.5813.6213.44-
Jan 6, 202513.4613.4613.4613.4613.28-
Jan 3, 202513.8613.8613.8613.8613.68-
Jan 2, 202513.2813.2813.2813.2813.101,000
Dec 30, 202413.1313.1313.1313.1312.96-
Dec 27, 202413.2713.2712.9913.1813.01200
Dec 23, 202413.2613.3813.2613.3813.2040
Dec 20, 202413.2113.2113.1413.1412.97100
Dec 19, 202413.2213.2213.2213.2213.05-
Dec 18, 202413.8513.8513.8513.8513.67-
Dec 17, 202413.9413.9413.9413.9413.76-
Dec 16, 202414.2514.5613.9513.9513.77184
Dec 13, 202414.4614.6914.4614.6914.50190
Dec 12, 202415.1815.1814.7114.7114.52-
Dec 11, 202414.7015.0114.7015.0114.81500
Dec 10, 202414.8115.1114.8014.8014.60234
Dec 9, 202414.1614.1614.1614.1613.97-
Dec 6, 202414.3414.3413.9613.9613.78291
Dec 5, 202414.5914.5914.5914.5914.40-
Dec 4, 202414.9815.2414.9815.0614.86975
Dec 3, 202414.6714.6714.6114.6114.42400
Dec 2, 202414.4114.7514.4014.7514.55284
Nov 29, 202414.5214.5214.5214.5214.33-
Nov 28, 202414.2614.2814.2614.2814.09-
Nov 27, 202414.5914.5914.5014.5014.31100
Nov 26, 202414.2614.7114.2614.7114.52100
Nov 25, 202414.3714.3714.3714.3714.18-
Nov 22, 202414.9114.9114.7914.7914.59150
Nov 21, 202414.9914.9914.9014.9014.70-
Nov 20, 202414.6714.8514.6714.8514.65200
Nov 19, 202415.1615.2014.7114.7114.52220
Nov 18, 202414.2114.8714.2114.8714.671,670
Nov 15, 202414.1514.1514.0614.0613.87-
Nov 14, 202413.4313.5013.4313.5013.32200
Nov 13, 202414.2114.4214.2014.2014.01150
Nov 12, 202413.9014.6013.9014.6014.41910
Nov 11, 202414.8514.8513.9713.9713.79285
Nov 8, 202415.0415.0415.0415.0414.84-
Nov 7, 202414.8615.4314.8615.3415.14500
Nov 6, 202414.6214.9514.2714.8514.651,500
Nov 5, 202414.9815.2514.9815.2515.05310
Nov 4, 202415.7515.7515.4415.4415.24380
Nov 1, 202415.5815.5815.5815.5815.37-
Oct 31, 202416.0916.0915.5715.5715.36396
Oct 30, 202416.3516.3516.2316.2316.02210
Oct 29, 202416.4916.8616.4516.4816.26198
Oct 28, 202416.3616.3615.8416.1915.982,017
Oct 25, 202416.2416.5116.2416.3016.08610
Oct 24, 202416.5416.9316.0916.0915.88210
Oct 23, 202416.3316.9015.9015.9015.69770
Oct 22, 202416.1016.4416.1016.2116.00610
Oct 21, 202415.4416.2315.4416.2316.022,000
Oct 18, 202414.9515.2514.6615.2515.052,041
Oct 17, 202414.5714.5714.2114.2114.027
Oct 16, 202414.4714.8314.3214.3214.132,650
Oct 15, 202413.9114.2713.9114.2714.08164
Oct 14, 202413.9013.9013.9013.9013.72-
Oct 11, 202414.2414.2414.2414.2414.05-
Oct 10, 202413.5413.9013.5413.9013.72200
Oct 9, 202413.6413.7913.6413.7913.6120,000
Oct 8, 202413.4013.6613.4013.6613.4860
Oct 7, 202413.3313.8013.3313.8013.621,500
Oct 4, 202413.1413.3713.1413.3713.19200
Oct 3, 202412.9612.9612.9612.9612.79-
Oct 2, 202412.7413.1512.7413.1512.98300
Oct 1, 202412.5813.0812.5813.0812.91575
Sep 30, 202413.0313.1312.5812.5812.41225
Sep 27, 202413.3713.6813.3713.6013.422,400
Sep 26, 202413.4113.4113.4113.4113.23-
Sep 25, 202413.7013.7013.7013.7013.5220
Sep 24, 202412.7513.0712.7512.9712.80380
Sep 23, 202412.6613.0012.5213.0012.83196
Sep 20, 202412.6512.9712.6512.9712.80110
Sep 19, 202412.8912.8912.8912.8912.72-
Sep 18, 202412.7413.1512.7413.1512.98150
Sep 17, 202412.8313.0512.8313.0512.88200
Sep 16, 202412.9912.9912.9912.9912.82-
Sep 13, 202412.2212.2212.2212.2212.06-
Sep 12, 202411.2512.5211.2512.5212.351,100
Sep 11, 202411.1311.1311.1311.1310.98-
Sep 10, 202410.6910.7410.6910.7410.60-
Sep 9, 202410.5910.5910.5910.5910.45-
Sep 6, 202410.8411.1610.5910.5910.45350
Sep 5, 202410.9311.2210.9311.2211.07100
Sep 4, 202410.8111.1410.8111.1410.99300
Sep 3, 202411.4011.6111.4011.4011.25565
Sep 2, 202411.4011.4011.4011.4011.25-
Aug 30, 202411.8511.8511.7311.7311.57500
Aug 29, 202411.7611.8411.7611.8411.68500
Aug 28, 202411.7611.7611.7611.7611.60-
Aug 27, 202412.0612.0612.0612.0611.90-
Aug 26, 202411.9712.1011.9712.1011.9424
Aug 23, 202412.0612.3812.0612.3812.2214
Aug 22, 202412.1212.1212.1212.1211.96-
Aug 21, 202412.1012.1012.1012.1011.94-
Aug 20, 202411.9212.5011.9212.5012.334,200
Aug 19, 202411.6711.6711.6711.6711.521
Aug 16, 202411.5811.5811.4011.4011.252,000
Aug 15, 202411.3611.3611.3611.3611.21-
Aug 14, 202411.1711.2011.1711.2011.05-
Aug 13, 202410.9811.3110.9811.3111.16250
Aug 12, 202410.9911.4210.9911.1210.9754
Aug 9, 202410.8210.8210.8210.8210.68-
Aug 8, 202410.7310.7510.7010.7310.591,550
Aug 7, 202411.1011.3111.1011.3111.1690
Aug 6, 202410.6710.6710.6710.6710.53-
Aug 5, 202410.9810.9810.2810.8310.691,045
Aug 2, 202412.2412.2411.4411.4411.29650
Aug 1, 202412.4612.5512.4612.5512.38300
Jul 31, 202412.3112.7512.3112.7512.58190
Jul 30, 202412.1212.1212.1212.1211.96-
Jul 29, 202412.0012.0011.9511.9511.79550
Jul 26, 202411.8211.8211.8211.8211.66-
Jul 25, 202411.8611.8611.8611.8611.70-
Jul 24, 202412.1712.6512.1712.6512.48400
Jul 23, 202411.8312.2911.8312.2912.13400
Jul 22, 202411.8711.8811.8711.8811.72-
Jul 19, 202411.9412.1311.8112.1311.97500
Jul 18, 202412.4312.4312.4312.4312.27-
Jul 17, 202412.4612.4612.4612.4612.30-
Jul 16, 202412.1012.1012.1012.1011.94-
Jul 15, 202412.3412.3412.3412.3412.18-
Jul 12, 202412.0712.0712.0412.0411.88-
Jul 11, 202412.1712.3912.1712.3912.23200
Jul 10, 202411.2712.0011.2712.0011.84400
Jul 9, 202411.4511.4711.4511.4711.32-
Jul 8, 202411.2611.5811.2611.5811.4310
Jul 5, 202411.3811.3811.3811.3811.23-
Jul 4, 202411.1811.1811.1811.1811.03-
Jul 3, 202411.0411.0411.0411.0410.89-
Jul 2, 202410.6410.9210.6410.9210.78300
Jul 1, 202411.2011.2010.6910.7210.58100
Jun 28, 202410.9910.9910.9910.9910.84-
Jun 27, 202410.7510.7510.7510.7510.61-
Jun 26, 202410.7510.7510.7510.7510.61-
Jun 25, 202410.9611.2510.8110.8110.67772
Jun 24, 202411.0811.0811.0611.0610.91150
Jun 21, 202411.3911.6711.3911.6711.52300
Jun 20, 202411.3611.3611.3611.3611.21-
Jun 19, 202411.1211.5011.1211.5011.35350
Jun 18, 202411.0611.0611.0611.0610.91-
Jun 17, 202411.1211.1511.1211.1511.00-
Jun 14, 202411.1511.1511.1511.1511.00-
Jun 13, 202411.5011.5011.3911.3911.24226
Jun 12, 202411.7512.0011.7512.0011.84300
Jun 11, 202411.3611.3611.3611.3611.21-
Jun 10, 202411.6611.6611.4811.4811.33100
Jun 7, 202412.3212.4912.1812.1812.0250
Jun 6, 202412.0412.3912.0412.3912.2340
Jun 5, 202411.6311.6311.5011.5011.35159
Jun 4, 202412.1712.1711.5511.9111.75570
Jun 3, 202412.1612.5212.1612.5212.35580
May 31, 202412.2712.2712.2712.2712.11-
May 30, 202412.1812.4812.1812.4812.31-
May 29, 202412.7112.7112.6912.6912.52200
May 28, 202412.3812.3812.3812.3812.22-
May 27, 202412.2512.5512.2512.5512.38120
May 24, 202412.1712.1712.1712.1712.01-
May 23, 202411.8812.0511.8812.0511.89340
May 22, 202412.9012.9012.6012.8012.6353
May 21, 202412.7812.8012.6512.8012.63130
May 20, 202413.4613.4612.6812.6812.511,960
May 17, 202412.1712.8712.1712.8712.70309
May 16, 202411.6611.6611.6611.6611.51-
May 15, 202411.6911.6911.6911.6911.54-
May 14, 202411.4911.8611.4911.8611.70275
May 13, 202411.5711.5711.5711.5711.42-
May 10, 202412.5012.5012.2112.2712.11100
May 9, 202411.7611.7611.7411.7411.58-