Canada markets closed

Moneta Gold Inc. (ME.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7700+0.0100 (+0.57%)
At close: 3:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20211.77001.81001.77001.77001.770034,300
Oct. 21, 20211.74001.80001.73001.76001.76008,000
Oct. 20, 20211.76001.76001.74001.74001.74009,900
Oct. 19, 20211.78001.80001.74001.80001.800012,300
Oct. 18, 20211.78001.80001.76001.78001.780010,200
Oct. 15, 20211.76001.79001.76001.78001.78004,600
Oct. 14, 20211.79001.80001.78001.80001.80007,900
Oct. 13, 20211.67001.83001.67001.78001.780060,200
Oct. 12, 20211.73001.73001.68001.68001.68005,000
Oct. 08, 20211.68001.71001.68001.70001.700046,700
Oct. 07, 20211.71001.71001.67001.67001.67005,900
Oct. 06, 20211.65001.76001.63001.70001.700016,000
Oct. 05, 20211.65001.65001.64001.65001.65004,200
Oct. 04, 20211.70001.72001.63001.64001.640012,400
Oct. 01, 20211.71001.71001.68001.71001.71005,900
Sep. 30, 20211.71001.71001.68001.71001.710012,100
Sep. 29, 20211.68001.74001.66001.72001.720010,600
Sep. 28, 20211.79001.79001.66001.69001.690019,400
Sep. 27, 20211.77001.79001.72001.72001.72007,200
Sep. 24, 20211.66001.81001.55001.80001.800073,100
Sep. 23, 20211.76001.76001.67001.67001.670033,600
Sep. 22, 20211.73001.82001.72001.78001.780014,900
Sep. 21, 20211.69001.75001.69001.74001.740029,600
Sep. 20, 20211.74001.74001.62001.68001.680039,500
Sep. 17, 20211.77001.79001.73001.73001.73009,700
Sep. 16, 20211.86001.88001.73001.76001.7600189,500
Sep. 15, 20211.88001.90001.85001.87001.870025,600
Sep. 14, 20211.89001.91001.88001.88001.880019,900
Sep. 13, 20211.88001.93001.85001.90001.900019,700
Sep. 10, 20211.96001.97001.90001.93001.930039,000
Sep. 09, 20212.18002.18001.88001.96001.9600211,800
Sep. 08, 20212.13002.15002.06002.06002.060025,700
Sep. 07, 20212.25002.25002.13002.18002.180051,400
Sep. 03, 20212.10002.25002.10002.22002.220011,500
Sep. 02, 20212.22002.22002.00002.13002.130049,000
Sep. 01, 20212.28002.29002.17002.21002.210021,400
Aug. 31, 20212.26002.39002.24002.28002.280032,900
Aug. 30, 20212.21002.29002.20002.24002.240021,100
Aug. 27, 20212.30002.30001.95002.22002.220042,600
Aug. 26, 20212.06002.25002.06002.18002.180014,500
Aug. 26, 20211:6 Stock Split
Aug. 25, 20212.04002.04001.92002.04002.040034,300
Aug. 24, 20212.04002.10002.04002.04002.04004,000
Aug. 23, 20211.98002.04001.98002.04002.040013,867
Aug. 20, 20211.92001.98001.86001.92001.920062,183
Aug. 19, 20212.04002.04001.86001.92001.9200117,567
Aug. 18, 20212.10002.10001.98001.98001.980051,700
Aug. 17, 20212.16002.22002.04002.04002.040051,017
Aug. 16, 20212.16002.16002.10002.16002.160018,333
Aug. 13, 20212.10002.22002.10002.16002.160026,067
Aug. 12, 20212.22002.22002.10002.10002.100048,750
Aug. 11, 20212.22002.22002.10002.22002.220041,500
Aug. 10, 20212.22002.22002.22002.22002.220015,617
Aug. 09, 20212.34002.34002.22002.22002.22009,250
Aug. 06, 20212.34002.34002.28002.28002.280018,117
Aug. 05, 20212.40002.40002.34002.34002.340022,367
Aug. 04, 20212.40002.40002.40002.40002.40009,833
Aug. 03, 20212.40002.46002.40002.40002.400032,300
Jul. 30, 20212.40002.40002.34002.40002.400063,583
Jul. 29, 20212.28002.40002.28002.40002.400037,600
Jul. 28, 20212.28002.28002.28002.28002.280011,833
Jul. 27, 20212.28002.28002.22002.22002.220010,617
Jul. 26, 20212.28002.34002.28002.28002.280032,417
Jul. 23, 20212.28002.28002.28002.28002.28003,517
Jul. 22, 20212.28002.34002.22002.28002.280016,167
Jul. 21, 20212.16002.34002.16002.28002.280050,000
Jul. 20, 20212.16002.16002.16002.16002.16005,100
Jul. 19, 20212.16002.16002.04002.16002.1600101,517
Jul. 16, 20212.34002.34002.22002.22002.220049,950
Jul. 15, 20212.16002.34002.16002.34002.3400164,333
Jul. 14, 20212.10002.10002.10002.10002.100013,450
Jul. 13, 20212.04002.10002.04002.10002.100016,750
Jul. 12, 20212.10002.10002.04002.04002.04002,550
Jul. 09, 20212.04002.10002.04002.10002.100023,000
Jul. 08, 20212.10002.10002.10002.10002.100024,683
Jul. 07, 20212.10002.10002.04002.10002.100094,800
Jul. 06, 20212.10002.16002.04002.10002.100091,350
Jul. 05, 20212.16002.16002.10002.10002.100097,667
Jul. 02, 20212.16002.16002.16002.16002.16004,900
Jun. 30, 20212.22002.22002.16002.22002.2200100,633
Jun. 29, 20212.10002.22002.04002.22002.220095,733
Jun. 28, 20212.22002.22002.10002.10002.100064,467
Jun. 25, 20212.16002.22002.16002.16002.160026,233
Jun. 24, 20212.22002.22002.10002.10002.1000145,100
Jun. 23, 20212.22002.28002.22002.22002.220054,767
Jun. 22, 20212.28002.28002.22002.22002.2200173,300
Jun. 21, 20212.22002.28002.22002.22002.220032,167
Jun. 18, 20212.28002.28002.16002.16002.1600105,733
Jun. 17, 20212.16002.28002.16002.28002.2800115,983
Jun. 16, 20212.28002.34002.22002.22002.220093,833
Jun. 15, 20212.46002.46002.28002.28002.280098,450
Jun. 14, 20212.46002.46002.34002.34002.340031,250
Jun. 11, 20212.52002.52002.34002.40002.400054,400
Jun. 10, 20212.46002.46002.40002.46002.4600117,100
Jun. 09, 20212.34002.46002.34002.34002.340064,967
Jun. 08, 20212.40002.40002.34002.34002.340047,167
Jun. 07, 20212.46002.46002.34002.40002.400077,533
Jun. 04, 20212.40002.52002.34002.46002.4600120,300
Jun. 03, 20212.34002.40002.28002.40002.400089,650
Jun. 02, 20212.64002.64002.40002.40002.400073,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...