Magellan Gold Corp (OP: MAGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022				0.0950	0	-0.01(-9.52%)
May 26, 2022				0.1050	6	+0.01(+16.67%)
May 25, 2022	0.0900	0.0900	0.0900	0.0900	7,500	-0.01(-14.29%)
May 24, 2022	0.1050	0.1275	0.1050	0.1050	53,979	-0.04(-30.00%)
May 20, 2022				0.1500	0	-0.03(-16.62%)
May 18, 2022				0.1799	0	+0.03(+19.93%)
May 17, 2022	0.1450	0.1500	0.1450	0.1500	1,400	-0.03(-16.62%)
May 13, 2022				0.1799	0	+0.03(+19.93%)
May 12, 2022	0.1450	0.1500	0.1100	0.1500	11,200	+0.00(+0.00%)
May 11, 2022	0.1500	0.1500	0.1500	0.1500	2,000	+0.00(+0.00%)
May 09, 2022				0.1500	0	+0.04(+36.36%)
May 06, 2022	0.1500	0.1500	0.1000	0.1100	16,100	-0.07(-38.89%)
Apr 28, 2022				0.1800	0	-0.02(-10.00%)
Apr 25, 2022				0.2000	0	+0.00(+0.00%)
Apr 20, 2022				0.2000	0	-0.04(-16.67%)
Apr 14, 2022				0.2400	0	+0.00(+0.00%)
Apr 12, 2022				0.2400	0	-0.01(-5.59%)
Apr 11, 2022	0.2406	0.2599	0.2406	0.2542	7,200	-0.01(-2.23%)
Apr 08, 2022	0.2600	0.2600	0.2600	0.2600	10,100	-0.03(-10.31%)
Apr 06, 2022				0.2899	50	+0.00(+0.31%)
Apr 04, 2022				0.2890	0	+0.00(+0.00%)
Mar 31, 2022				0.2890	0	+0.02(+9.26%)
Mar 30, 2022	0.2400	0.2645	0.2400	0.2645	300	-0.02(-6.90%)
Mar 29, 2022	0.2500	0.2841	0.2450	0.2841	11,900	+0.02(+7.21%)
Mar 28, 2022	0.2600	0.2650	0.2410	0.2650	5,850	-0.02(-8.59%)
Mar 25, 2022	0.2900	0.2900	0.2410	0.2899	402	+0.04(+15.50%)
Mar 24, 2022	0.2900	0.2900	0.2455	0.2510	26,636	+0.00(+0.40%)
Mar 23, 2022	0.2500	0.2650	0.2500	0.2500	4,500	-0.02(-5.66%)
Mar 18, 2022				0.2650	8	+0.01(+1.92%)
Mar 15, 2022				0.2600	0	-0.07(-21.21%)
Mar 14, 2022	0.3300	0.3300	0.3300	0.3300	1,000	+0.04(+13.79%)
Mar 09, 2022				0.2900	0	-0.01(-3.33%)
Mar 08, 2022	0.3250	0.3500	0.2800	0.3000	27,700	+0.00(+0.00%)
Mar 01, 2022				0.3000	0	+0.03(+10.29%)
Feb 23, 2022				0.2720	0	-0.01(-2.86%)
Feb 22, 2022	0.2800	0.2800	0.2800	0.2800	800	+0.00(+0.00%)
Feb 15, 2022				0.2800	0	-0.05(-15.15%)
Feb 14, 2022	0.3300	0.3300	0.3300	0.3300	107	+0.00(+0.00%)
Feb 09, 2022				0.3300	0	+0.03(+8.20%)
Feb 08, 2022	0.3050	0.3050	0.3050	0.3050	825	-0.03(-7.58%)
Feb 03, 2022				0.3300	0	+0.05(+17.86%)
Jan 28, 2022				0.2800	0	-0.03(-9.68%)
Jan 27, 2022	0.3500	0.3500	0.3100	0.3100	8,000	-0.04(-11.43%)
Jan 25, 2022				0.3500	0	-0.03(-7.89%)
Jan 24, 2022	0.3500	0.3800	0.3500	0.3800	624	+0.00(+0.00%)
Jan 20, 2022				0.3800	0	+0.01(+1.33%)
Jan 19, 2022	0.3750	0.3750	0.3750	0.3750	100	+0.01(+1.35%)
Jan 14, 2022				0.3700	0	-0.04(-9.76%)
Jan 13, 2022	0.3900	0.4100	0.3900	0.4100	2,700	-0.09(-17.84%)
Jan 12, 2022	0.4990	0.4990	0.4989	0.4990	200	+0.11(+27.95%)
Jan 11, 2022	0.4000	0.4890	0.3900	0.3900	15,638	-0.11(-22.00%)
Jan 10, 2022	0.4000	0.5000	0.4000	0.5000	400	+0.02(+4.17%)
Jan 07, 2022	0.4200	0.4890	0.3920	0.4800	3,100	-0.01(-2.04%)
Jan 06, 2022	0.4100	0.4900	0.3900	0.4900	3,800	-0.01(-2.00%)
Jan 04, 2022		0.5000	0.5000	0.5000	0	-0.03(-5.66%)
Dec 31, 2021		0.5300	0.5300	0.5300	0	-0.04(-7.02%)
Dec 30, 2021	0.5000	0.5700	0.4500	0.5700	7,200	+0.07(+14.00%)
Dec 29, 2021	0.5000	0.5000	0.5000	0.5000	200	+0.01(+2.04%)
Dec 28, 2021	0.4400	0.4900	0.4400	0.4900	400	+0.05(+11.36%)
Dec 27, 2021	0.5000	0.5000	0.4100	0.4400	8,800	-0.08(-15.38%)
Dec 23, 2021	0.5000	0.5200	0.4150	0.5200	6,350	+0.02(+4.00%)
Dec 21, 2021		0.5000	0.5000	0.5000	26	+0.00(+0.00%)
Dec 20, 2021	0.4550	0.5000	0.4100	0.5000	1,640	+0.02(+4.17%)
Dec 17, 2021	0.4648	0.5699	0.4175	0.4800	3,885	+0.06(+14.72%)
Dec 16, 2021	0.4500	0.4600	0.4160	0.4184	1,814	-0.05(-9.98%)
Dec 15, 2021	0.4400	0.4700	0.3900	0.4648	19,250	-0.11(-18.46%)
Dec 14, 2021	0.4500	0.5700	0.4350	0.5700	5,800	+0.05(+9.64%)
Dec 13, 2021	0.5100	0.5199	0.4700	0.5199	2,450	+0.00(+0.00%)
Dec 10, 2021	0.4500	0.5199	0.4500	0.5199	5,950	-0.00(-0.02%)
Dec 08, 2021		0.5200	0.5200	0.5200	0	+0.04(+7.22%)
Dec 07, 2021	0.4507	0.4850	0.4507	0.4850	1,460	-0.04(-6.73%)
Dec 02, 2021		0.5200	0.5200	0.5200	0	+0.01(+1.96%)
Dec 01, 2021	0.5300	0.5300	0.5100	0.5100	8,000	-0.06(-10.53%)
Nov 30, 2021	0.5702	0.5702	0.5700	0.5700	7,900	-0.11(-16.18%)
Nov 24, 2021		0.6800	0.6800	0.6800	0	+0.11(+19.30%)
Nov 22, 2021		0.5700	0.5700	0.5700	0	+0.00(+0.00%)
Nov 19, 2021	0.6650	0.6650	0.5700	0.5700	13,500	-0.12(-17.39%)
Nov 18, 2021	0.6650	0.6900	0.6650	0.6900	5,550	-0.03(-4.50%)
Nov 17, 2021	0.7225	0.7225	0.7225	0.7225	100	+0.06(+8.65%)
Nov 16, 2021	0.6650	0.6670	0.6650	0.6650	9,500	-0.11(-14.74%)
Nov 11, 2021		0.7800	0.7800	0.7800	2	+0.11(+17.29%)
Nov 09, 2021	0.6650	0.6650	0.6650	0.6650	800	-0.09(-12.50%)
Nov 08, 2021	0.6614	0.7600	0.6614	0.7600	1,809	+0.00(+0.00%)
Nov 04, 2021		0.7600	0.7600	0.7600	0	+0.04(+5.56%)
Nov 03, 2021	0.7609	0.7800	0.7200	0.7200	5,809	-0.08(-9.99%)
Nov 02, 2021	0.7860	0.8000	0.7310	0.7999	5,500	+0.00(+0.00%)
Nov 01, 2021	0.7700	0.9000	0.7700	0.7999	17,840	-0.10(-11.12%)
Oct 28, 2021		0.9000	0.9000	0.9000	26	+0.05(+5.88%)
Oct 27, 2021	0.8000	0.8500	0.8000	0.8500	4,250	-0.00(-0.16%)
Oct 26, 2021	0.9000			0.8514	10,800	-0.05(-5.41%)
Oct 22, 2021		0.9001	0.9001	0.9001	38	+0.05(+5.81%)
Oct 21, 2021	0.8127	0.8507	0.8030	0.8507	4,102	+0.02(+2.90%)
Oct 20, 2021	0.8267	0.8267	0.8267	0.8267	100	+0.00(+0.16%)
Oct 18, 2021		0.8254	0.8254	0.8254	0	-0.15(-15.78%)
Oct 15, 2021	0.9700	0.9800	0.9500	0.9800	1,750	+0.00(+0.00%)
Oct 14, 2021	0.9800	0.9800	0.9800	0.9800	400	+0.00(+0.00%)
Oct 13, 2021	0.8650	0.9800	0.8650	0.9800	1,200	+0.02(+2.08%)
Oct 12, 2021	1.010	1.060	0.8754	0.9600	8,643	+0.10(+11.61%)
Oct 11, 2021	0.8850	0.9900	0.8500	0.8601	6,570	-0.14(-13.99%)
Oct 08, 2021	1.000	1.000	0.9500	1.000	2,750	-0.01(-0.99%)
Oct 06, 2021		1.010	1.010	1.010	0	+0.02(+2.02%)
Oct 05, 2021	0.9900	0.9900	0.9900	0.9900	1,001	-0.01(-1.00%)
Oct 04, 2021	0.9700	1.000	0.9700	1.000	400	+0.02(+1.52%)
Oct 01, 2021	0.9850	1.020	0.9850	0.9850	3,100	-0.04(-3.43%)
Sep 30, 2021	1.025	1.025	1.020	1.020	1,200	-0.01(-0.97%)
Sep 29, 2021	1.002	1.030	0.9850	1.030	3,200	+0.03(+3.01%)
Sep 28, 2021	0.9401	1.010	0.9401	0.9999	2,550	-0.03(-2.92%)
Sep 27, 2021	1.000	1.030	1.000	1.030	1,200	+0.00(+0.00%)
Sep 24, 2021	1.010	1.030	1.000	1.030	2,650	+0.01(+0.98%)
Sep 23, 2021	0.9300	1.030	0.9300	1.020	1,449	+0.07(+7.37%)
Sep 22, 2021	0.9200	0.9500	0.9200	0.9500	400	+0.00(+0.00%)
Sep 21, 2021	0.9500	0.9500	0.9500	0.9500	525	+0.01(+1.06%)
Sep 20, 2021	0.9250	0.9400	0.8475	0.9400	1,525	-0.01(-1.05%)
Sep 17, 2021	0.9150	0.9500	0.8820	0.9500	8,200	-0.06(-5.94%)
Sep 16, 2021	0.9700	1.030	0.9700	1.010	4,921	+0.02(+1.51%)
Sep 15, 2021	1.015	1.015	0.8800	0.9950	2,100	-0.02(-1.49%)
Sep 14, 2021	1.010	1.020	1.010	1.010	1,900	+0.00(+0.00%)
Sep 13, 2021	0.8700	1.010	0.8250	1.010	12,300	-0.05(-4.72%)
Sep 10, 2021	1.020	1.060	1.000	1.060	10,130	+0.03(+2.91%)
Sep 09, 2021	1.020	1.030	1.020	1.030	2,333	+0.00(+0.00%)
Sep 08, 2021	0.9650	1.030	0.9420	1.030	6,309	-0.09(-8.04%)
Sep 07, 2021	0.9420	1.130	0.9420	1.120	2,034	+0.02(+1.82%)
Sep 03, 2021	0.9500	1.140	0.9500	1.100	3,857	+0.02(+1.85%)
Sep 02, 2021	1.000	1.085	0.9401	1.080	7,232	+0.01(+0.93%)
Sep 01, 2021	0.9900	1.070	0.9900	1.070	1,300	-0.01(-0.93%)
Aug 31, 2021	1.050	1.130	0.9900	1.080	5,628	+0.01(+0.93%)
Aug 30, 2021	1.055	1.140	1.055	1.070	3,099	-0.02(-1.83%)
Aug 27, 2021	1.100	1.140	1.055	1.090	4,500	+0.00(+0.00%)
Aug 26, 2021	1.010	1.100	1.010	1.090	2,093	+0.01(+0.93%)
Aug 25, 2021	1.080	1.100	1.080	1.080	2,478	+0.03(+2.86%)
Aug 24, 2021	0.9550	1.050	0.9475	1.050	14,211	+0.10(+9.95%)
Aug 23, 2021	0.9500	0.9550	0.9500	0.9550	9,508	+0.04(+4.95%)
Aug 20, 2021	0.9100	0.9100	0.9100	0.9100	1,000	+0.05(+6.18%)
Aug 19, 2021	0.9000	0.9300	0.8570	0.8570	8,032	-0.12(-12.55%)
Aug 18, 2021	0.9010	0.9800	0.8520	0.9800	1,901	+0.08(+8.77%)
Aug 17, 2021	1.000	1.000	0.8250	0.9010	23,141	-0.20(-18.09%)
Aug 16, 2021	1.075	1.120	0.9550	1.100	3,120	+0.05(+4.76%)
Aug 13, 2021	0.9270	1.100	0.9270	1.050	5,330	+0.04(+3.96%)
Aug 12, 2021	0.9370	1.010	0.9200	1.010	1,381	+0.00(+0.00%)
Aug 11, 2021	0.9700	1.020	0.9700	1.010	2,425	-0.10(-9.01%)
Aug 10, 2021	1.110	1.110	1.110	1.110	1,000	-0.01(-0.89%)
Aug 09, 2021	0.9200	1.120	0.9200	1.120	461	+0.10(+9.80%)
Aug 06, 2021	1.020	1.020	1.020	1.020	405	+0.00(+0.00%)
Aug 05, 2021	1.050	1.050	1.020	1.020	600	+0.02(+2.00%)
Aug 04, 2021	1.065	1.065	1.000	1.000	800	-0.08(-7.41%)
Jul 28, 2021		1.080	1.080	1.080	0	+0.05(+4.85%)
Jul 26, 2021		1.030	1.030	1.030	0	-0.26(-20.16%)
Jul 21, 2021		1.290	1.290	1.290	0	+0.17(+15.18%)
Jul 20, 2021	1.260	1.260	1.084	1.120	3,550	-0.21(-15.79%)
Jul 19, 2021	1.080	1.400	0.9975	1.330	9,416	+0.25(+23.15%)
Jul 16, 2021	1.150	1.150	1.080	1.080	1,956	+0.12(+12.50%)
Jul 15, 2021	1.120	1.120	0.9600	0.9600	3,598	-0.16(-14.29%)
Jul 14, 2021	1.100	1.120	1.000	1.120	6,843	+0.01(+0.90%)
Jul 13, 2021	0.7901	1.115	0.7900	1.110	15,459	+0.11(+11.00%)
Jul 09, 2021		1.000	1.000	1.000	0	+0.10(+11.11%)
Jul 08, 2021	0.8450	0.9000	0.8450	0.9000	3,880	+0.11(+14.65%)
Jul 07, 2021	0.8950	0.8950	0.7850	0.7850	1,648	-0.27(-25.24%)
Jul 06, 2021	1.050	1.050	0.9000	1.050	2,322	+0.03(+2.44%)
Jul 01, 2021		1.025	1.025	1.025	0	+0.12(+13.89%)
Jun 30, 2021	0.9000	0.9000	0.9000	0.9000	2,017	-0.05(-5.26%)
Jun 29, 2021	0.9500	0.9500	0.9500	0.9500	1,000	-0.04(-4.04%)
Jun 28, 2021	0.9900	0.9900	0.9900	0.9900	1,340	-0.01(-1.00%)
Jun 25, 2021	0.7850	1.000	0.7850	1.000	3,835	+0.00(+0.00%)
Jun 24, 2021	1.000	1.000	0.9920	1.000	6,015	+0.01(+1.01%)
Jun 23, 2021	0.8725	0.9900	0.8714	0.9900	3,380	+0.13(+15.12%)
Jun 22, 2021	0.8600	0.8600	0.8600	0.8600	302	-0.13(-13.13%)
Jun 18, 2021		0.9900	0.9900	0.9900	0	+0.11(+13.14%)
Jun 17, 2021	0.9500	0.9700	0.8750	0.8750	3,279	-0.08(-8.38%)
Jun 16, 2021	0.9500	1.000	0.9500	0.9550	410	+0.02(+1.60%)
Jun 15, 2021	0.9400	0.9400	0.9400	0.9400	500	-0.04(-4.08%)
Jun 14, 2021	0.9500	0.9800	0.9085	0.9800	3,157	+0.03(+3.16%)
Jun 11, 2021	0.9000	0.9500	0.9000	0.9500	6,322	+0.17(+22.27%)
Jun 10, 2021	0.7600	0.7770	0.7600	0.7770	1,220	-0.13(-14.14%)
Jun 09, 2021	0.9000	0.9050	0.9000	0.9050	1,100	+0.04(+4.02%)
Jun 08, 2021	0.8900	0.8900	0.8200	0.8700	780	-0.08(-8.42%)