ME.TO - Moneta Gold Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 97,721 |
| Jun 01, 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 8,900 |
| May 31, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 108,400 |
| May 30, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 26,400 |
| May 29, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 3,600 |
| May 26, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 241,800 |
| May 25, 2023 | 1.1500 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 164,900 |
| May 24, 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 113,600 |
| May 23, 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 111,100 |
| May 19, 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 67,900 |
| May 18, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 83,500 |
| May 17, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 91,100 |
| May 16, 2023 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 178,300 |
| May 15, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 41,900 |
| May 12, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 71,600 |
| May 11, 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 88,800 |
| May 10, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 154,300 |
| May 09, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 85,700 |
| May 08, 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 80,300 |
| May 05, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 96,700 |
| May 04, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 143,400 |
| May 03, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 155,200 |
| May 02, 2023 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 188,300 |
| May 01, 2023 | 1.1700 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 105,700 |
| Apr 28, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 175,800 |
| Apr 27, 2023 | 1.1700 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 93,500 |
| Apr 26, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 120,800 |
| Apr 25, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 134,400 |
| Apr 24, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 143,000 |
| Apr 21, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 475,900 |
| Apr 20, 2023 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 752,400 |
| Apr 19, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 125,600 |
| Apr 18, 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 208,600 |
| Apr 17, 2023 | 1.3400 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 270,900 |
| Apr 14, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 319,600 |
| Apr 13, 2023 | 1.3600 | 1.4400 | 1.3400 | 1.4000 | 1.4000 | 584,900 |
| Apr 12, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 111,600 |
| Apr 11, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 524,100 |
| Apr 10, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 96,300 |
| Apr 06, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 307,100 |
| Apr 05, 2023 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 142,300 |
| Apr 04, 2023 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 476,900 |
| Apr 03, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 261,700 |
| Mar 31, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 100,300 |
| Mar 30, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 238,800 |
| Mar 29, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 120,400 |
| Mar 28, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 159,300 |
| Mar 27, 2023 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 84,600 |
| Mar 24, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 71,400 |
| Mar 23, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 134,700 |
| Mar 22, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 139,500 |
| Mar 21, 2023 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 151,700 |
| Mar 20, 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 80,300 |
| Mar 17, 2023 | 1.3600 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 180,800 |
| Mar 16, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 60,700 |
| Mar 15, 2023 | 1.3900 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 95,200 |
| Mar 14, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 28,800 |
| Mar 13, 2023 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 50,100 |
| Mar 10, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 126,900 |
| Mar 09, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 29,800 |
| Mar 08, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 14,300 |
| Mar 07, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 55,300 |
| Mar 06, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 72,200 |
| Mar 03, 2023 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 70,300 |
| Mar 02, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 114,200 |
| Mar 01, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 18,000 |
| Feb 28, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 189,700 |
| Feb 27, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 202,900 |
| Feb 24, 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 103,900 |
| Feb 23, 2023 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 278,200 |
| Feb 22, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 103,400 |
| Feb 21, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 244,500 |
| Feb 17, 2023 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 143,300 |
| Feb 16, 2023 | 1.4000 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 35,900 |
| Feb 15, 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 98,600 |
| Feb 14, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 242,600 |
| Feb 13, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 95,500 |
| Feb 10, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 97,600 |
| Feb 09, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 123,200 |
| Feb 08, 2023 | 1.5100 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 56,000 |
| Feb 07, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 44,200 |
| Feb 06, 2023 | 1.5100 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 33,600 |
| Feb 03, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 114,800 |
| Feb 02, 2023 | 1.6300 | 1.6600 | 1.5400 | 1.5700 | 1.5700 | 118,800 |
| Feb 01, 2023 | 1.7000 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 225,700 |
| Jan 31, 2023 | 1.6700 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 111,600 |
| Jan 30, 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 27,600 |
| Jan 27, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 40,800 |
| Jan 26, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 50,600 |
| Jan 25, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 63,600 |
| Jan 24, 2023 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 85,500 |
| Jan 23, 2023 | 1.6800 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 25,100 |
| Jan 20, 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 41,700 |
| Jan 19, 2023 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 44,600 |
| Jan 18, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 55,100 |
| Jan 17, 2023 | 1.6800 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 70,900 |
| Jan 16, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 71,500 |
| Jan 13, 2023 | 1.6600 | 1.6800 | 1.5600 | 1.6400 | 1.6400 | 217,100 |
| Jan 12, 2023 | 1.6900 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 144,900 |
| Jan 11, 2023 | 1.7000 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 111,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.