Canada markets closed

Montage Gold Corp. (MAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.27000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.28001.28001.25001.27001.270049,506
May 03, 2024------
May 02, 20241.27001.27001.26001.26001.260020,000
May 01, 20241.26001.27001.25001.27001.2700122,100
Apr 30, 20241.26001.27001.24001.27001.2700481,500
Apr 29, 20241.24001.27001.24001.26001.2600209,100
Apr 26, 20241.27001.27001.22001.26001.2600563,800
Apr 25, 20241.21001.26001.19001.26001.2600199,300
Apr 24, 20241.20001.21001.19001.19001.1900162,300
Apr 23, 20241.20001.23001.20001.20001.200081,900
Apr 22, 20241.22001.23001.20001.21001.2100192,200
Apr 19, 20241.26001.26001.24001.24001.24008,400
Apr 18, 20241.23001.27001.23001.26001.260028,200
Apr 17, 20241.24001.26001.23001.23001.230066,400
Apr 16, 20241.29001.30001.21001.24001.2400161,600
Apr 15, 20241.36001.36001.27001.30001.3000168,100
Apr 12, 20241.30001.33001.28001.29001.2900240,900
Apr 11, 20241.26001.26001.25001.26001.260055,200
Apr 10, 20241.26001.27001.25001.25001.2500188,800
Apr 09, 20241.32001.32001.25001.26001.2600133,900
Apr 08, 20241.32001.36001.29001.32001.3200331,500
Apr 05, 20241.33001.34001.29001.32001.3200190,800
Apr 04, 20241.31001.41001.31001.33001.3300192,300
Apr 03, 20241.31001.36001.27001.35001.3500155,800
Apr 02, 20241.27001.32001.26001.32001.3200306,400
Apr 01, 20241.26001.34001.22001.27001.2700148,100
Mar 28, 20241.25001.25001.19001.25001.2500220,500
Mar 27, 20241.22001.27001.22001.25001.2500344,500
Mar 26, 20241.18001.25001.18001.23001.2300114,100
Mar 25, 20241.17001.18001.15001.18001.1800135,800
Mar 22, 20241.14001.17001.13001.17001.1700301,600
Mar 21, 20241.12001.17001.11001.13001.1300106,300
Mar 20, 20241.12001.14001.11001.13001.130070,400
Mar 19, 20241.11001.14001.07001.14001.1400175,900
Mar 18, 20241.08001.14001.08001.14001.1400202,200
Mar 15, 20241.09001.15001.08001.14001.1400102,900
Mar 14, 20241.15001.15001.05001.09001.0900281,000
Mar 13, 20241.15001.16001.12001.14001.1400176,900
Mar 12, 20241.16001.17001.09001.17001.1700189,800
Mar 11, 20241.13001.18001.11001.17001.1700246,700
Mar 08, 20241.07001.16001.02001.12001.1200521,000
Mar 07, 20240.97001.07000.97001.07001.0700423,500
Mar 06, 20240.95001.02000.94000.96000.9600345,200
Mar 05, 20241.02001.03000.90000.94000.9400399,400
Mar 04, 20240.91001.03000.91001.02001.0200439,500
Mar 01, 20240.81000.89000.81000.89000.8900539,900
Feb 29, 20240.84000.84000.78000.80000.8000571,200
Feb 28, 20240.79000.93000.79000.83000.8300684,700
Feb 27, 20240.75000.79000.74000.79000.7900185,200
Feb 26, 20240.75000.76000.73000.73000.730068,800
Feb 23, 20240.72000.81000.72000.75000.75001,980,600
Feb 22, 20240.70000.70000.66000.67000.670045,300
Feb 21, 20240.73000.74000.70000.72000.720031,500
Feb 20, 20240.71000.73000.71000.71000.710040,500
Feb 16, 20240.70000.70000.70000.70000.700012,700
Feb 15, 20240.71000.71000.71000.71000.710013,500
Feb 14, 20240.67000.72000.67000.68000.6800275,500
Feb 13, 20240.67000.72000.65000.65000.6500236,100
Feb 12, 20240.70000.70000.69000.69000.690029,200
Feb 09, 20240.67000.70000.66000.70000.7000122,600
Feb 08, 20240.68000.69000.67000.69000.690011,000
Feb 07, 20240.71000.71000.67000.68000.680052,000
Feb 06, 20240.68000.70000.68000.69000.690022,000
Feb 05, 20240.71000.73000.67000.69000.6900109,200
Feb 02, 20240.73000.73000.69000.71000.710071,900
Feb 01, 20240.72000.72000.72000.72000.720012,100
Jan 31, 20240.72000.72000.72000.72000.720068,500
Jan 30, 20240.73000.73000.70000.72000.720020,800
Jan 29, 20240.71000.73000.71000.73000.730079,600
Jan 26, 20240.70000.70000.70000.70000.700026,000
Jan 25, 20240.69000.70000.69000.70000.700020,700
Jan 24, 20240.72000.72000.69000.69000.690091,400
Jan 23, 20240.73000.74000.71000.71000.7100278,300
Jan 22, 20240.69000.75000.69000.75000.7500317,800
Jan 19, 20240.70000.70000.68000.68000.68007,400
Jan 18, 20240.70000.71000.67000.69000.690073,700
Jan 17, 20240.67000.73000.67000.70000.7000269,600
Jan 16, 20240.68000.68000.65000.67000.6700447,300
Jan 15, 20240.70000.72000.70000.70000.700020,300
Jan 12, 20240.66000.70000.66000.68000.680099,900
Jan 11, 20240.67000.67000.66000.67000.670031,900
Jan 10, 20240.70000.70000.68000.68000.680030,000
Jan 09, 20240.69000.69000.69000.69000.690029,300
Jan 08, 20240.69000.70000.68000.70000.700024,200
Jan 05, 20240.70000.70000.69000.69000.690042,000
Jan 04, 20240.70000.70000.69000.70000.700046,900
Jan 03, 20240.70000.70000.69000.70000.70005,500
Jan 02, 20240.73000.73000.71000.72000.720023,600
Dec 29, 20230.72000.72000.71000.71000.710012,900
Dec 28, 20230.74000.75000.72000.72000.720037,200
Dec 27, 20230.69000.75000.69000.75000.7500121,100
Dec 22, 20230.68000.70000.68000.68000.680037,900
Dec 21, 20230.68000.68000.68000.68000.680099,200
Dec 20, 20230.71000.71000.69000.69000.6900103,400
Dec 19, 20230.71000.72000.71000.72000.7200113,700
Dec 18, 20230.69000.74000.69000.71000.710060,100
Dec 15, 20230.69000.69000.68000.68000.680042,600
Dec 14, 20230.69000.69000.67000.69000.690040,000
Dec 13, 20230.69000.69000.68000.69000.6900103,800
Dec 12, 20230.72000.72000.65000.68000.6800137,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...