Magna Terra Minerals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,900 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 500 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-05-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 45,000 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 125,000 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 247,000 |
| 2024-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 254,100 |
| 2024-05-09 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 412,000 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,000 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 372,000 |
| 2024-04-30 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-04-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 5,000 |
| 2024-04-25 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 305,000 |
| 2024-04-24 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 218,000 |
| 2024-04-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
| 2024-04-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 139,000 |
| 2024-04-19 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 143,000 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 413,000 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,800 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 304,000 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 170,000 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-04-09 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 37,500 |
| 2024-04-08 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 212,000 |
| 2024-04-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 90,000 |
| 2024-04-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 150,000 |
| 2024-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-28 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 330,200 |
| 2024-03-27 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 183,000 |
| 2024-03-26 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 540,500 |
| 2024-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 209,500 |
| 2024-03-22 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 1,025,600 |
| 2024-03-21 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 616,000 |
| 2024-03-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 50,000 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-18 | 0.020 | 0.030 | 0.020 | 0.030 | 0.030 | 794,300 |
| 2024-03-15 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 140,000 |
| 2024-03-14 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 117,000 |
| 2024-03-13 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 847,900 |
| 2024-03-12 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 2,000 |
| 2024-03-11 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 240,500 |
| 2024-03-08 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 72,000 |
| 2024-03-07 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-03-06 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 25,000 |
| 2024-03-05 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-03-04 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.