Magnesium Historical Data

MAG Page 4
Download
Date Close Price change Market cap Trading volume
Dec 3, 2023 $ 0.000121
-3.96%
$ 51,072 $ 211,720
Dec 2, 2023 $ 0.000126
+0.48%
$ 53,175 $ 1.26 million
Dec 1, 2023 $ 0.000126
+3.89%
$ 52,839 $ 1.1 million
Nov 30, 2023 $ 0.000121
+2.54%
$ 50,861 $ 54,532
Nov 29, 2023 $ 0.000118
-3.51%
$ 49,726 $ 562,849
Nov 28, 2023 $ 0.000122
+2.09%
$ 51,492 $ 269,246
Nov 27, 2023 $ 0.00012
-9.11%
$ 50,357 $ 595,987
Nov 26, 2023 $ 0.000147
+0.90%
$ 61,631 $ 557,693
Nov 25, 2023 $ 0.000145
+86.70%
$ 60,958 $ 873,216
Nov 24, 2023 $ 0.000161
+16.08%
$ 67,731 $ 131,326
Nov 23, 2023 $ 0.000139
-6.16%
$ 58,350 $ 14,748
Nov 22, 2023 $ 0.000148
-3.46%
$ 62,178 $ 587,721
Nov 21, 2023 $ 0.000223
+11.85%
$ 93,730 $ 32,622
Nov 20, 2023 $ 0.000199
-16.51%
$ 83,801 $ 83,437
Nov 19, 2023 $ 0.000237
+77.89%
$ 99,830 $ 112,935
Nov 18, 2023 $ 0.000133
-1.26%
$ 56,120 $ 10,146
Nov 17, 2023 $ 0.000134
+11.54%
$ 56,541 $ 130,879
Nov 16, 2023 $ 0.00011
-8.63%
$ 46,318 $ 246,366
Nov 15, 2023 $ 0.000121
+0.92%
$ 50,693 $ 116,367
Nov 14, 2023 $ 0.000119
-16.50%
$ 50,230 $ 16,453
Nov 13, 2023 $ 0.000143
-23.53%
$ 60,159 $ 67,213
Nov 12, 2023 $ 0.000187
+11.20%
$ 78,543 $ 174,757
Nov 11, 2023 $ 0.000199
-2.31%
$ 83,801 $ 7,045
Nov 10, 2023 $ 0.000204
+68.10%
$ 85,779 $ 55,022
Nov 9, 2023 $ 0.000121
-0.41%
$ 50,988 $ 23,825
Nov 8, 2023 $ 0.000122
+10.64%
$ 51,198 $ 17,246
Nov 7, 2023 $ 0.00011
-5.79%
$ 46,318 $ 2,781
Nov 6, 2023 $ 0.000117
-2.87%
$ 49,263 $ 2,455
Nov 5, 2023 $ 0.000121
+9.21%
$ 50,699 $ 14,067
Nov 4, 2023 $ 0.00011
+28.48%
$ 46,380 $ 41,153
Nov 3, 2023 $ 0.0000858
+1.04%
$ 36,075 $ 2,196
Nov 2, 2023 $ 0.0000849
-1.99%
$ 35,713 $ 2,600
Nov 1, 2023 $ 0.0000866
+1.64%
$ 36,430 $ 2,177
Oct 31, 2023 $ 0.0000852
+2.42%
$ 35,824 $ 6,947
Oct 30, 2023 $ 0.0000831
+37.85%
$ 34,971 $ 723
Oct 29, 2023 $ 0.0000603
-3.40%
$ 25,363 $ 1,239
Oct 28, 2023 $ 0.0000665
-3.77%
$ 27,981 $ 2,355
Oct 27, 2023 $ 0.0000691
-6.67%
$ 29,073 $ 4,025
Oct 26, 2023 $ 0.000074
+13.94%
$ 31,151 $ 7,265
Oct 25, 2023 $ 0.000065
-11.24%
$ 27,346 $ 4,032
Oct 24, 2023 $ 0.0000733
+0.38%
$ 30,834 $ 58,130
Oct 23, 2023 $ 0.000073
-0.07%
$ 30,727 $ 57,927
Oct 22, 2023 $ 0.0000731
-0.09%
$ 30,758 $ 57,985
Oct 21, 2023 $ 0.0000732
+0.00%
$ 30,794 $ 58,054
Oct 20, 2023 $ 0.0000732
+0.16%
$ 30,795 $ 58,521
Oct 19, 2023 $ 0.0000731
-1.19%
$ 30,744 $ 57,959
Oct 18, 2023 $ 0.000074
-11.60%
$ 31,122 $ 42,980
Oct 17, 2023 $ 0.0000837
+1.07%
$ 35,200 $ 6,142
Oct 16, 2023 $ 0.0000826
-0.18%
$ 34,739 $ 57,838
Oct 15, 2023 $ 0.0000827
-4.61%
$ 34,800 $ 36,567