MAG Silver

MAG
🏛️ usa →
24.47
Last Update: 2025-09-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.44 10.52 10.29 10.41 0.5M
2023-12-28 10.78 10.92 10.56 10.57 0.7M
2023-12-27 10.82 10.97 10.77 10.83 0.5M
2023-12-26 10.80 10.84 10.62 10.79 0.4M
2023-12-22 10.96 11.20 10.72 10.74 0.6M
2023-12-21 10.58 10.72 10.42 10.65 0.6M
2023-12-20 10.86 10.86 10.41 10.41 0.5M
2023-12-19 10.53 11.01 10.47 10.79 0.8M
2023-12-18 10.62 10.74 10.41 10.50 0.7M
2023-12-15 10.71 10.84 10.44 10.47 2.8M
2023-12-14 11.12 11.20 10.59 10.80 1.4M
2023-12-13 10.07 10.74 10.01 10.71 1.4M
2023-12-12 10.52 10.59 10.04 10.06 1.1M
2023-12-11 10.71 10.71 10.40 10.50 1.0M
2023-12-08 10.91 11.12 10.80 10.84 1.0M
2023-12-07 11.34 11.34 10.97 11.17 0.4M
2023-12-06 11.61 11.61 11.22 11.22 0.4M
2023-12-05 11.58 11.68 11.35 11.40 0.6M
2023-12-04 11.86 12.02 11.67 11.72 0.7M
2023-12-01 11.83 12.19 11.75 12.16 0.9M
2023-11-30 11.71 11.92 11.56 11.87 0.5M
2023-11-29 11.78 11.86 11.59 11.80 0.5M
2023-11-28 11.47 11.78 11.28 11.78 0.8M
2023-11-27 11.11 11.48 11.01 11.34 0.9M
2023-11-24 10.75 11.24 10.75 10.97 0.6M
2023-11-22 10.61 10.75 10.51 10.71 0.4M
2023-11-21 10.64 10.90 10.64 10.72 0.5M
2023-11-20 10.39 10.58 10.27 10.53 0.4M
2023-11-17 10.92 10.92 10.34 10.50 0.8M
2023-11-16 10.51 10.88 10.49 10.63 0.8M
2023-11-15 10.41 10.56 10.27 10.36 0.5M
2023-11-14 9.97 10.45 9.82 10.40 0.6M
2023-11-13 10.08 10.08 9.64 9.66 0.6M
2023-11-10 10.10 10.35 9.61 9.89 1.0M
2023-11-09 10.17 10.52 10.05 10.09 0.4M
2023-11-08 10.41 10.56 10.07 10.07 0.5M
2023-11-07 10.50 10.56 10.13 10.51 0.7M
2023-11-06 10.80 10.96 10.64 10.66 0.6M
2023-11-03 10.47 11.01 10.47 10.82 0.9M
2023-11-02 10.28 10.37 9.93 10.32 1.4M
2023-11-01 10.03 10.22 9.90 10.12 0.9M
2023-10-31 10.36 10.37 9.93 10.01 0.8M
2023-10-30 10.75 10.91 10.39 10.45 0.6M
2023-10-27 10.69 10.77 10.31 10.68 0.4M
2023-10-26 10.48 10.69 10.27 10.62 0.6M
2023-10-25 10.78 11.06 10.59 10.59 0.5M
2023-10-24 10.72 11.04 10.68 10.91 0.6M
2023-10-23 10.98 11.03 10.55 10.83 0.8M
2023-10-20 11.06 11.50 11.00 11.08 0.6M
2023-10-19 11.12 11.12 10.74 11.00 0.8M
2023-10-18 11.44 11.56 10.98 11.05 0.7M
2023-10-17 10.86 11.23 10.82 11.23 0.5M
2023-10-16 10.81 11.12 10.69 10.92 0.5M
2023-10-13 10.68 11.00 10.63 10.94 0.8M
2023-10-12 10.60 10.75 10.25 10.25 0.4M
2023-10-11 10.73 10.80 10.44 10.67 0.7M
2023-10-10 10.55 10.67 10.49 10.57 0.6M
2023-10-09 10.50 10.59 10.34 10.53 0.4M
2023-10-06 10.05 10.38 10.05 10.30 0.5M
2023-10-05 9.90 10.11 9.87 10.06 0.4M
2023-10-04 10.09 10.18 9.78 9.88 0.7M
2023-10-03 9.90 10.21 9.87 10.08 0.6M
2023-10-02 10.18 10.22 9.90 9.98 0.6M
2023-09-29 10.65 10.90 10.25 10.37 0.7M
2023-09-28 10.04 10.42 10.04 10.39 0.7M
2023-09-27 10.10 10.14 9.89 10.06 0.7M
2023-09-26 10.37 10.42 10.10 10.14 0.8M
2023-09-25 10.61 10.61 10.39 10.46 0.5M
2023-09-22 10.87 11.11 10.60 10.60 0.6M
2023-09-21 10.91 11.00 10.69 10.81 0.6M
2023-09-20 11.18 11.39 11.16 11.16 0.3M
2023-09-19 11.59 11.60 11.18 11.18 0.4M
2023-09-18 11.91 11.91 11.52 11.57 0.5M
2023-09-15 11.38 11.95 11.38 11.91 1.6M
2023-09-14 10.70 11.38 10.70 11.29 0.9M
2023-09-13 10.57 10.68 10.53 10.60 0.4M
2023-09-12 10.55 10.79 10.50 10.57 0.4M
2023-09-11 10.51 10.72 10.51 10.64 0.5M
2023-09-08 10.39 10.52 10.31 10.35 0.5M
2023-09-07 10.52 10.52 10.26 10.33 0.5M
2023-09-06 10.61 10.73 10.51 10.56 0.5M
2023-09-05 10.94 10.98 10.68 10.68 0.5M
2023-09-01 11.61 11.71 10.99 11.02 0.5M
2023-08-31 11.58 11.65 11.37 11.42 0.5M
2023-08-30 11.67 11.85 11.50 11.59 0.6M
2023-08-29 11.30 11.60 11.19 11.60 0.5M
2023-08-28 10.97 11.44 10.92 11.35 0.5M
2023-08-25 11.12 11.18 10.85 10.97 0.5M
2023-08-24 11.19 11.44 10.97 11.15 0.5M
2023-08-23 11.05 11.33 11.02 11.25 1.1M
2023-08-22 10.91 10.92 10.64 10.90 0.6M
2023-08-21 10.94 10.96 10.66 10.88 0.5M
2023-08-18 10.87 10.87 10.68 10.81 0.4M
2023-08-17 11.08 11.23 10.87 10.95 0.4M
2023-08-16 11.11 11.16 10.90 10.97 0.6M
2023-08-15 11.31 11.31 11.04 11.08 0.5M
2023-08-14 11.46 11.56 11.16 11.30 0.4M
2023-08-11 11.39 11.63 11.36 11.56 0.4M
2023-08-10 11.53 11.67 11.29 11.45 0.6M
2023-08-09 11.50 11.55 11.23 11.36 0.4M
2023-08-08 11.35 11.65 11.11 11.53 0.6M
2023-08-07 11.39 11.48 11.21 11.38 0.3M
2023-08-04 11.44 11.61 11.34 11.46 0.6M
2023-08-03 11.13 11.28 10.99 11.18 0.5M
2023-08-02 11.45 11.45 10.95 11.09 0.8M
2023-08-01 11.54 11.78 11.42 11.44 0.7M
2023-07-31 11.71 12.33 11.70 12.06 0.7M
2023-07-28 11.77 11.77 11.40 11.54 0.6M
2023-07-27 12.50 12.50 11.43 11.44 1.4M
2023-07-26 11.55 12.42 11.39 12.42 2.0M
2023-07-25 11.08 11.31 11.08 11.26 0.6M
2023-07-24 11.29 11.36 11.04 11.10 0.4M
2023-07-21 11.39 11.42 11.20 11.28 0.4M
2023-07-20 11.86 11.94 11.39 11.39 0.7M
2023-07-19 11.75 11.98 11.73 11.91 0.7M
2023-07-18 11.51 11.85 11.48 11.83 1.1M
2023-07-17 11.33 11.42 11.11 11.41 0.6M
2023-07-14 11.43 11.47 11.21 11.37 2.0M
2023-07-13 11.84 11.85 11.38 11.43 1.6M
2023-07-12 11.18 11.76 11.15 11.66 0.7M
2023-07-11 10.99 11.01 10.76 10.89 0.4M
2023-07-10 10.59 10.99 10.48 10.85 1.0M
2023-07-07 10.56 10.85 10.54 10.70 0.6M
2023-07-06 10.80 10.80 10.51 10.54 1.0M
2023-07-05 11.36 11.36 10.85 10.85 0.9M
2023-07-03 11.19 11.41 11.15 11.35 0.2M
2023-06-30 10.98 11.16 10.87 11.14 0.6M
2023-06-29 10.72 10.96 10.67 10.92 0.4M
2023-06-28 10.83 10.86 10.72 10.83 0.5M
2023-06-27 11.05 11.13 10.80 10.91 0.6M
2023-06-26 10.98 11.10 10.88 11.04 0.7M
2023-06-23 10.92 11.05 10.79 10.86 0.5M
2023-06-22 11.05 11.17 10.79 10.85 0.9M
2023-06-21 11.11 11.27 11.01 11.23 0.8M
2023-06-20 11.85 11.96 11.28 11.28 1.8M
2023-06-16 12.53 12.74 12.07 12.32 14.6M
2023-06-15 12.36 12.61 12.32 12.53 1.5M
2023-06-14 12.87 13.25 12.27 12.37 1.4M
2023-06-13 12.98 13.39 12.74 12.87 1.8M
2023-06-12 12.08 12.39 12.00 12.30 0.6M
2023-06-09 12.32 12.48 12.22 12.39 0.5M
2023-06-08 12.71 12.81 12.47 12.55 0.5M
2023-06-07 12.90 13.03 12.43 12.48 0.4M
2023-06-06 12.87 12.89 12.64 12.83 0.3M
2023-06-05 12.51 13.08 12.37 12.81 0.6M
2023-06-02 12.85 12.97 12.39 12.51 0.3M
2023-06-01 12.21 12.87 12.19 12.74 0.5M
2023-05-31 11.75 12.18 11.75 12.11 0.5M
2023-05-30 11.69 11.85 11.60 11.76 0.3M
2023-05-26 11.69 11.74 11.49 11.68 0.3M
2023-05-25 11.51 11.60 11.40 11.47 0.6M
2023-05-24 11.90 11.90 11.45 11.65 0.5M
2023-05-23 11.76 11.90 11.66 11.83 0.5M
2023-05-22 11.81 11.99 11.71 11.83 0.3M
2023-05-19 11.63 12.02 11.63 11.80 0.5M
2023-05-18 11.68 11.75 11.49 11.65 0.6M
2023-05-17 11.77 11.90 11.38 11.90 0.5M
2023-05-16 11.84 11.95 11.61 11.68 0.5M
2023-05-15 11.81 12.06 11.80 11.95 0.5M
2023-05-12 11.51 11.86 11.50 11.66 0.5M
2023-05-11 12.21 12.26 11.49 11.50 1.0M
2023-05-10 13.02 13.28 12.26 12.38 0.7M
2023-05-09 13.05 13.26 13.00 13.25 0.4M
2023-05-08 13.40 13.40 13.05 13.06 0.3M
2023-05-05 13.11 13.38 12.85 13.34 0.6M
2023-05-04 13.38 13.62 13.31 13.38 0.7M
2023-05-03 13.31 13.33 13.09 13.29 0.5M
2023-05-02 12.78 13.30 12.78 13.25 0.5M
2023-05-01 13.27 13.43 12.91 13.01 0.3M
2023-04-28 13.00 13.08 12.76 12.98 0.4M
2023-04-27 12.82 13.09 12.72 13.02 0.5M
2023-04-26 13.00 13.07 12.84 12.89 0.6M
2023-04-25 12.78 12.86 12.47 12.82 0.4M
2023-04-24 12.80 12.98 12.66 12.88 0.4M
2023-04-21 12.92 13.08 12.60 12.84 0.6M
2023-04-20 13.22 13.32 12.99 13.05 0.5M
2023-04-19 13.16 13.35 13.02 13.13 0.6M
2023-04-18 13.21 13.70 13.21 13.43 0.5M
2023-04-17 13.70 13.70 13.09 13.20 0.8M
2023-04-14 13.99 14.15 13.54 13.83 0.8M
2023-04-13 14.31 14.42 14.03 14.10 0.7M
2023-04-12 13.88 14.00 13.63 13.99 0.7M
2023-04-11 13.51 13.85 13.50 13.63 0.7M
2023-04-10 13.60 13.60 13.22 13.42 0.6M
2023-04-06 13.30 13.75 13.09 13.75 0.7M
2023-04-05 13.66 13.70 13.12 13.32 0.7M
2023-04-04 12.77 13.61 12.57 13.55 1.0M
2023-04-03 12.66 12.99 12.55 12.72 0.9M
2023-03-31 12.75 13.06 12.58 12.67 0.7M
2023-03-30 12.28 12.64 12.18 12.61 0.9M
2023-03-29 12.10 12.38 11.97 12.08 0.4M
2023-03-28 12.09 12.17 11.79 12.17 0.6M
2023-03-27 12.12 12.35 11.68 12.09 0.7M
2023-03-24 12.63 12.75 12.19 12.38 0.7M
2023-03-23 12.52 12.90 12.27 12.54 0.8M
2023-03-22 11.93 12.69 11.86 12.41 0.9M
2023-03-21 12.08 12.08 11.63 11.94 0.8M
2023-03-20 12.46 12.56 12.09 12.17 0.8M
2023-03-17 11.90 12.33 11.76 12.11 2.0M
2023-03-16 11.87 11.93 11.56 11.78 0.6M
2023-03-15 12.05 12.35 11.61 11.87 0.9M
2023-03-14 11.75 11.99 11.45 11.89 0.7M
2023-03-13 11.57 11.94 11.53 11.65 1.2M
2023-03-10 11.21 11.57 10.97 11.04 0.9M
2023-03-09 11.28 11.53 11.08 11.13 0.6M
2023-03-08 11.38 11.51 11.12 11.22 0.4M
2023-03-07 11.88 11.88 11.27 11.35 0.7M
2023-03-06 12.27 12.27 11.90 11.96 0.5M
2023-03-03 12.27 12.35 12.16 12.33 0.5M
2023-03-02 12.07 12.17 11.99 12.04 0.3M
2023-03-01 11.99 12.23 11.91 12.18 0.4M
2023-02-28 11.78 11.97 11.61 11.94 0.5M
2023-02-27 11.65 11.97 11.60 11.76 0.4M
2023-02-24 11.74 11.75 11.50 11.55 0.5M
2023-02-23 12.00 12.13 11.88 11.94 0.4M
2023-02-22 12.24 12.24 11.98 12.09 0.5M
2023-02-21 12.55 12.63 12.22 12.28 0.5M
2023-02-17 12.55 12.70 12.37 12.60 0.7M
2023-02-16 12.73 12.95 12.46 12.73 0.5M
2023-02-15 12.80 12.83 12.61 12.83 0.5M
2023-02-14 12.91 13.17 12.72 13.10 0.5M
2023-02-13 12.94 13.10 12.82 12.97 0.4M
2023-02-10 13.11 13.16 12.82 12.94 0.4M
2023-02-09 13.50 13.66 12.91 13.05 0.6M
2023-02-08 13.57 13.57 13.28 13.33 0.4M
2023-02-07 13.52 13.84 13.30 13.41 0.7M
2023-02-06 13.60 13.64 13.20 13.33 0.8M
2023-02-03 13.87 13.95 13.56 13.72 0.6M
2023-02-02 14.01 14.34 13.68 14.04 0.8M
2023-02-01 13.70 14.05 13.38 13.91 0.6M
2023-01-31 13.59 13.79 13.50 13.71 0.6M
2023-01-30 13.75 13.75 13.44 13.66 0.8M
2023-01-27 14.61 14.61 13.77 13.77 1.4M
2023-01-26 14.83 15.13 14.46 14.63 2.2M
2023-01-25 15.58 15.86 15.40 15.61 0.5M
2023-01-24 15.40 15.83 15.20 15.76 0.5M
2023-01-23 15.26 15.53 15.08 15.48 0.5M
2023-01-20 15.23 15.61 15.16 15.57 0.3M
2023-01-19 15.06 15.43 15.06 15.31 0.3M
2023-01-18 15.87 16.14 15.13 15.17 0.4M
2023-01-17 16.16 16.27 15.47 15.61 0.5M
2023-01-13 16.04 16.44 16.00 16.23 0.5M
2023-01-12 16.70 16.87 16.06 16.28 0.4M
2023-01-11 16.80 16.88 16.18 16.28 0.4M
2023-01-10 16.78 16.89 16.51 16.70 0.5M
2023-01-09 17.00 17.02 16.60 16.71 0.5M
2023-01-06 16.58 16.99 16.28 16.72 0.5M
2023-01-05 16.44 16.44 15.76 16.31 0.5M
2023-01-04 16.19 16.70 16.05 16.69 0.6M
2023-01-03 15.88 16.49 15.77 15.86 0.3M