Canada markets open in 5 hours 20 minutes

Moneta Gold Inc. (ME.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8700+0.0600 (+3.31%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.81001.89001.78001.87001.870055,100
Jun 23, 20221.86001.88001.81001.81001.810092,900
Jun 22, 20221.97001.97001.86001.86001.860061,600
Jun 21, 20221.86002.04001.86002.00002.0000104,500
Jun 20, 20221.92001.92001.84001.86001.860056,700
Jun 17, 20221.95001.95001.87001.91001.910051,100
Jun 16, 20221.96001.97001.89001.95001.950057,600
Jun 15, 20221.99001.99001.92001.97001.970046,500
Jun 14, 20222.01002.01001.96001.98001.980026,700
Jun 13, 20222.09002.09002.01002.02002.020041,700
Jun 10, 20222.07002.10002.03002.09002.090072,300
Jun 09, 20222.10002.10002.07002.07002.070019,900
Jun 08, 20222.21002.21002.08002.09002.090063,700
Jun 07, 20222.18002.20002.17002.19002.1900122,600
Jun 06, 20222.20002.22002.18002.18002.180033,000
Jun 03, 20222.29002.29002.20002.20002.200060,500
Jun 02, 20222.19002.32002.19002.29002.290058,500
Jun 01, 20222.15002.20002.15002.18002.180015,000
May 31, 20222.18002.20002.15002.15002.150049,500
May 30, 20222.19002.23002.17002.19002.190065,400
May 27, 20222.20002.20002.19002.19002.190025,200
May 26, 20222.24002.26002.17002.20002.200060,300
May 25, 20222.28002.28002.24002.24002.240028,700
May 24, 20222.30002.30002.27002.29002.290060,400
May 20, 20222.28002.30002.28002.28002.280042,900
May 19, 20222.19002.27002.19002.26002.260035,600
May 18, 20222.20002.21002.16002.19002.190045,100
May 17, 20222.22002.25002.21002.22002.220047,300
May 16, 20222.19002.24002.19002.21002.210095,000
May 13, 20222.24002.24002.07002.16002.1600193,700
May 12, 20222.30002.35002.22002.24002.2400345,900
May 11, 20222.21002.26002.13002.21002.210045,200
May 10, 20222.22002.27002.13002.22002.220056,600
May 09, 20222.36002.41002.17002.24002.240052,300
May 06, 20222.40002.41002.36002.37002.370065,700
May 05, 20222.53002.55002.36002.40002.400031,800
May 04, 20222.51002.51002.42002.51002.510032,300
May 03, 20222.47002.50002.47002.50002.50003,000
May 02, 20222.50002.59002.47002.47002.470032,300
Apr 29, 20222.50002.71002.50002.61002.610059,200
Apr 28, 20222.45002.51002.40002.50002.500045,800
Apr 27, 20222.50002.51002.34002.45002.450039,500
Apr 26, 20222.51002.53002.50002.52002.520019,300
Apr 25, 20222.57002.57002.44002.50002.500057,300
Apr 22, 20222.56002.77002.50002.59002.5900135,500
Apr 21, 20222.77002.77002.51002.57002.570065,600
Apr 20, 20222.90002.91002.74002.77002.770057,600
Apr 19, 20222.97002.97002.86002.91002.910057,000
Apr 18, 20222.83002.97002.83002.94002.940062,700
Apr 14, 20222.70002.85002.64002.81002.8100196,600
Apr 13, 20222.46002.70002.46002.69002.6900119,900
Apr 12, 20222.40002.53002.40002.42002.4200169,300
Apr 11, 20222.40002.53002.39002.39002.390059,300
Apr 08, 20222.34002.40002.34002.40002.400039,700
Apr 07, 20222.26002.39002.26002.35002.350041,100
Apr 06, 20222.35002.35002.25002.27002.27008,900
Apr 05, 20222.39002.40002.32002.32002.320015,500
Apr 04, 20222.30002.35002.28002.35002.350018,300
Apr 01, 20222.31002.33002.30002.30002.300037,500
Mar 31, 20222.21002.31002.21002.31002.310012,400
Mar 30, 20222.19002.21002.19002.21002.2100128,100
Mar 29, 20222.18002.21002.11002.17002.1700112,500
Mar 28, 20222.27002.27002.19002.19002.190022,600
Mar 25, 20222.28002.30002.26002.27002.270015,200
Mar 24, 20222.30002.31002.26002.30002.3000137,700
Mar 23, 20222.29002.30002.29002.29002.290030,700
Mar 22, 20222.32002.32002.28002.30002.300047,600
Mar 21, 20222.40002.40002.33002.33002.330016,400
Mar 18, 20222.37002.40002.29002.29002.290034,600
Mar 17, 20222.34002.46002.33002.40002.400073,800
Mar 16, 20222.28002.31002.28002.31002.310071,900
Mar 15, 20222.24002.28002.23002.28002.280013,400
Mar 14, 20222.28002.29002.24002.25002.250026,900
Mar 11, 20222.45002.46002.26002.28002.280081,600
Mar 10, 20222.28002.46002.26002.42002.420078,100
Mar 09, 20222.23002.27002.23002.27002.270029,300
Mar 08, 20222.29002.33002.25002.27002.270081,700
Mar 07, 20222.34002.35002.17002.25002.2500193,100
Mar 04, 20222.21002.37002.21002.30002.3000183,300
Mar 03, 20222.15002.17002.10002.12002.120037,600
Mar 02, 20222.15002.16002.12002.14002.140050,100
Mar 01, 20222.15002.15002.12002.15002.150027,900
Feb 28, 20222.07002.15002.06002.14002.140019,700
Feb 25, 20222.08002.08002.04002.05002.050022,100
Feb 24, 20222.12002.12002.06002.08002.080054,600
Feb 23, 20222.03002.10002.02002.07002.070047,000
Feb 22, 20222.12002.15002.03002.09002.090076,400
Feb 18, 20222.12002.12002.05002.06002.060038,200
Feb 17, 20222.10002.11002.03002.08002.080096,800
Feb 16, 20222.02002.10002.00002.08002.080082,300
Feb 15, 20222.02002.03002.01002.02002.020037,300
Feb 14, 20222.03002.05002.01002.02002.020045,200
Feb 11, 20222.10002.13001.98002.02002.0200191,700
Feb 10, 20221.96002.01001.94002.01002.010046,900
Feb 09, 20222.00002.00001.96002.00002.000081,200
Feb 08, 20221.99002.03001.99002.00002.000031,800
Feb 07, 20222.02002.05001.99001.99001.990033,800
Feb 04, 20221.93002.01001.90002.00002.000099,200
Feb 03, 20221.92001.95001.88001.88001.880013,500
Feb 02, 20221.87001.94001.86001.93001.930030,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...