Canada markets open in 6 hours 33 minutes

Micro Gold Futures,Jun-2025 (MGCM25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
2,504.00-1.80 (-0.07%)
As of 10:26AM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,491.202,511.102,487.202,504.002,504.007
May 09, 20242,469.002,480.102,469.002,469.002,469.002
May 08, 20242,453.502,454.302,449.702,451.302,451.304
May 07, 20242,460.702,460.702,448.802,452.702,452.7010
May 06, 20242,468.002,468.002,459.902,459.902,459.902
May 03, 20242,431.202,436.202,419.002,436.202,436.203
May 02, 20242,430.802,440.002,430.802,438.402,438.402
May 01, 20242,439.802,439.802,439.802,439.802,439.804
Apr 30, 20242,460.002,460.002,431.502,431.502,431.501
Apr 29, 20242,487.102,487.102,487.102,487.102,487.10-
Apr 26, 20242,480.002,480.402,476.102,476.102,476.102
Apr 25, 20242,457.002,477.702,456.002,470.402,470.406
Apr 24, 20242,475.002,475.002,465.802,465.802,465.801
Apr 23, 20242,450.002,468.702,434.602,468.702,468.705
Apr 22, 20242,474.002,474.002,474.002,474.002,474.00-
Apr 19, 20242,543.502,543.502,543.502,543.502,543.50-
Apr 18, 20242,527.302,527.302,527.302,527.302,527.30-
Apr 17, 20242,524.002,528.202,517.902,517.902,517.902
Apr 16, 20242,537.202,537.202,537.202,537.202,537.20-
Apr 15, 20242,512.202,512.202,512.202,512.202,512.20-
Apr 12, 20242,538.002,550.002,502.402,502.402,502.404
Apr 11, 20242,499.802,504.502,499.802,499.802,499.8013
Apr 10, 20242,469.502,475.202,469.502,475.202,475.204
Apr 09, 20242,512.202,512.202,485.502,485.502,485.503
Apr 08, 20242,485.602,485.602,466.002,473.102,473.105
Apr 05, 20242,450.002,467.602,450.002,466.502,466.505
Apr 04, 20242,438.002,438.002,425.002,427.902,427.903
Apr 03, 20242,424.502,434.002,409.102,434.002,434.006
Apr 02, 20242,393.402,399.902,393.402,399.902,399.903
Apr 01, 20242,397.202,397.402,369.202,373.402,373.404
Mar 28, 20242,343.202,351.702,343.202,351.702,351.702
Mar 27, 20242,324.102,324.102,324.102,324.102,324.10-
Mar 26, 20242,312.202,312.202,310.502,310.502,310.501
Mar 25, 20242,308.802,308.802,308.802,308.802,308.80-
Mar 22, 20242,291.702,291.702,291.702,291.702,291.70-
Mar 21, 20242,300.202,317.302,300.202,317.302,317.301
Mar 20, 20242,293.002,325.102,293.002,293.002,293.008
Mar 19, 20242,292.402,292.402,292.402,292.402,292.40-
Mar 18, 20242,293.002,296.902,293.002,296.902,296.901
Mar 15, 20242,292.802,292.802,292.802,292.802,292.80-
Mar 14, 20242,297.802,297.802,297.802,297.802,297.80-
Mar 13, 20242,310.002,310.402,310.002,310.402,310.401
Mar 12, 20242,294.702,294.702,294.702,294.702,294.70-
Mar 11, 20242,316.002,316.002,316.002,316.002,316.00-
Mar 08, 20242,303.002,311.702,303.002,311.702,311.701
Mar 07, 20242,290.802,290.802,290.802,290.802,290.80-
Mar 06, 20242,283.602,283.602,283.602,283.602,283.60-
Mar 05, 20242,267.302,267.302,267.302,267.302,267.30-
Mar 04, 20242,251.102,251.102,251.102,251.102,251.10-
Mar 01, 20242,218.502,218.502,218.502,218.502,218.50-
Feb 29, 20242,176.902,176.902,176.902,176.902,176.90-
Feb 28, 20242,164.802,164.802,164.802,164.802,164.80-
Feb 27, 20242,166.102,166.102,166.102,166.102,166.10-
Feb 26, 20242,160.102,160.102,160.102,160.102,160.10-
Feb 23, 20242,169.802,169.802,169.802,169.802,169.80-
Feb 22, 20242,150.702,150.702,150.702,150.702,150.70-
Feb 21, 20242,153.802,153.802,153.802,153.802,153.80-
Feb 20, 20242,158.602,158.602,158.602,158.602,158.60-
Feb 16, 20242,143.302,143.302,143.302,143.302,143.30-
Feb 15, 20242,133.402,133.402,133.402,133.402,133.40-
Feb 14, 20242,123.002,123.002,123.002,123.002,123.00-
Feb 13, 20242,125.302,125.302,125.302,125.302,125.3010
Feb 12, 20242,149.102,149.102,149.102,149.102,149.10-
Feb 09, 20242,154.202,154.202,154.202,154.202,154.20-
Feb 08, 20242,162.802,162.802,162.802,162.802,162.80-
Feb 07, 20242,166.102,166.102,166.102,166.102,166.10-
Feb 06, 20242,166.002,166.002,166.002,166.002,166.00-
Feb 05, 20242,157.902,157.902,157.902,157.902,157.90-
Feb 02, 20242,167.802,167.802,167.802,167.802,167.80-
Feb 01, 20242,181.602,181.602,181.602,181.602,181.60-
Jan 31, 20242,177.902,177.902,177.902,177.902,177.90-
Jan 30, 20242,163.302,163.302,163.302,163.302,163.30-
Jan 29, 20242,156.102,156.102,156.102,156.102,156.10-
Jan 26, 20242,147.502,147.502,147.502,147.502,147.50-
Jan 25, 20242,147.502,147.502,147.502,147.502,147.50-
Jan 24, 20242,146.302,146.302,146.302,146.302,146.30-
Jan 23, 20242,156.202,156.202,156.202,156.202,156.20-
Jan 22, 20242,152.402,152.402,152.402,152.402,152.40-
Jan 19, 20242,159.402,159.402,159.402,159.402,159.40-
Jan 18, 20242,150.902,150.902,150.902,150.902,150.90-
Jan 17, 20242,135.902,135.902,135.902,135.902,135.90-
Jan 16, 20242,158.102,158.102,158.102,158.102,158.10-
Jan 12, 20242,179.402,179.402,179.402,179.402,179.40-
Jan 11, 20242,150.202,150.202,150.202,150.202,150.20-
Jan 10, 20242,159.402,159.402,159.402,159.402,159.40-
Jan 09, 20242,164.902,164.902,164.902,164.902,164.90-
Jan 08, 20242,164.902,164.902,164.902,164.902,164.90-
Jan 05, 20242,181.502,181.502,181.502,181.502,181.50-
Jan 04, 20242,181.602,181.602,181.602,181.602,181.60-
Jan 03, 20242,174.202,174.202,174.202,174.202,174.20-
Jan 02, 20242,204.802,204.802,204.802,204.802,204.80-
Dec 29, 20232,203.102,203.102,203.102,203.102,203.10-
Dec 28, 20232,214.802,214.802,214.802,214.802,214.80-
Dec 27, 20232,218.002,223.802,215.002,223.802,223.802
Dec 26, 20232,199.802,200.502,199.802,200.502,200.501
Dec 22, 20232,199.802,199.802,199.802,199.802,199.80-
Dec 21, 20232,182.202,182.202,182.202,182.202,182.20-
Dec 20, 20232,179.302,179.302,179.302,179.302,179.30-
Dec 19, 20232,184.702,184.702,184.702,184.702,184.70-
Dec 18, 20232,172.402,172.402,172.402,172.402,172.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...