Canada Markets closed

Minaurum Gold Inc. (MGG.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.5700-0.0100 (-1.72%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.58000.58000.55000.57000.5700108,600
Aug. 06, 20200.65000.66000.58000.58000.5800235,500
Aug. 05, 20200.64000.68000.62000.62000.6200262,400
Aug. 04, 20200.57000.62000.57000.62000.6200265,400
Jul. 31, 20200.56000.57000.55000.57000.5700196,300
Jul. 30, 20200.56000.57000.55000.56000.5600213,700
Jul. 29, 20200.57000.57000.55000.56000.560075,500
Jul. 28, 20200.56000.57000.53000.56000.5600220,100
Jul. 27, 20200.63000.65000.55000.57000.5700770,600
Jul. 24, 20200.52000.58000.52000.58000.5800545,300
Jul. 23, 20200.53000.57000.52000.52000.5200757,200
Jul. 22, 20200.54000.55000.53000.54000.5400334,100
Jul. 21, 20200.52000.58000.52000.54000.5400827,300
Jul. 20, 20200.49000.50000.48000.50000.5000265,300
Jul. 17, 20200.47000.48000.47000.48000.480050,800
Jul. 16, 20200.50000.50000.47000.47000.470087,400
Jul. 15, 20200.45000.49000.45000.49000.4900225,800
Jul. 14, 20200.48000.48000.46000.47000.470059,500
Jul. 13, 20200.50000.51000.48000.48000.4800149,600
Jul. 10, 20200.49000.50000.49000.49000.4900135,700
Jul. 09, 20200.50000.50000.47000.50000.5000145,300
Jul. 08, 20200.50000.50000.48000.49000.4900167,600
Jul. 07, 20200.50000.50000.49000.49000.4900118,800
Jul. 06, 20200.49000.52000.49000.51000.5100214,300
Jul. 03, 20200.48000.50000.48000.49000.49004,800
Jul. 02, 20200.48000.50000.48000.49000.4900399,400
Jun. 30, 20200.49000.49000.48000.49000.490082,500
Jun. 29, 20200.47000.50000.47000.48000.4800100,800
Jun. 26, 20200.47000.47000.46000.47000.470037,200
Jun. 25, 20200.48000.48000.48000.48000.480027,000
Jun. 24, 20200.49000.49000.47000.49000.490040,800
Jun. 23, 20200.45000.50000.45000.50000.5000171,200
Jun. 22, 20200.38000.45000.38000.45000.4500476,700
Jun. 19, 20200.37000.38000.34000.34000.34002,348,200
Jun. 18, 20200.41000.41000.34000.35000.3500852,600
Jun. 17, 20200.42000.42000.39000.39000.3900820,700
Jun. 16, 20200.45000.45000.41000.42000.4200395,000
Jun. 15, 20200.46000.47000.44000.45000.4500114,600
Jun. 12, 20200.47000.47000.45000.46000.460023,000
Jun. 11, 20200.46000.49000.46000.48000.480062,500
Jun. 10, 20200.46000.48000.46000.47000.470081,900
Jun. 09, 20200.46000.46000.45000.46000.460083,600
Jun. 08, 20200.47000.47000.46000.47000.470094,500
Jun. 05, 20200.47000.48000.46000.47000.4700131,100
Jun. 04, 20200.47000.50000.47000.50000.500030,100
Jun. 03, 20200.50000.50000.46000.46000.460041,000
Jun. 02, 20200.50000.51000.49000.51000.510092,200
Jun. 01, 20200.49000.52000.46000.51000.5100148,100
May 29, 20200.47000.48000.45000.48000.4800151,800
May 28, 20200.46000.47000.44000.45000.450089,500
May 27, 20200.45000.47000.44000.44000.4400190,600
May 26, 20200.48000.48000.44000.46000.4600183,800
May 25, 20200.47000.50000.47000.50000.500039,000
May 22, 20200.50000.50000.45000.47000.4700138,500
May 21, 20200.51000.51000.48000.50000.500060,200
May 20, 20200.51000.51000.50000.50000.5000240,100
May 19, 20200.51000.55000.50000.50000.5000559,200
May 15, 20200.46000.50000.46000.50000.5000323,300
May 14, 20200.43000.45000.43000.45000.4500137,100
May 13, 20200.42000.45000.42000.43000.4300318,100
May 12, 20200.40000.43000.40000.42000.4200154,600
May 11, 20200.40000.41000.40000.40000.4000151,300
May 08, 20200.42000.43000.40000.40000.4000194,200
May 07, 20200.40000.43000.40000.43000.4300244,100
May 06, 20200.41000.41000.40000.40000.400043,000
May 05, 20200.42000.42000.41000.41000.41008,400
May 04, 20200.42000.44000.41000.42000.4200118,700
May 01, 20200.43000.45000.42000.42000.420020,000
Apr. 30, 20200.45000.45000.43000.43000.430047,100
Apr. 29, 20200.45000.46000.45000.46000.460083,800
Apr. 28, 20200.47000.47000.44000.45000.450028,100
Apr. 27, 20200.45000.48000.45000.47000.470046,600
Apr. 24, 20200.44000.48000.44000.48000.480018,100
Apr. 23, 20200.46000.48000.46000.46000.460082,500
Apr. 22, 20200.46000.46000.46000.46000.460011,200
Apr. 21, 20200.40000.49000.40000.48000.4800122,900
Apr. 20, 20200.41000.43000.39000.42000.420059,300
Apr. 17, 20200.42000.42000.41000.42000.420043,600
Apr. 16, 20200.45000.49000.43000.45000.450074,800
Apr. 15, 20200.45000.45000.41000.44000.440031,700
Apr. 14, 20200.46000.50000.44000.47000.4700224,800
Apr. 13, 20200.38000.42000.36000.42000.4200187,400
Apr. 09, 20200.33000.39000.33000.36000.3600502,700
Apr. 08, 20200.31000.34000.31000.33000.330023,500
Apr. 07, 20200.35000.37000.34000.34000.3400111,100
Apr. 06, 20200.34000.35000.31000.34000.340035,500
Apr. 03, 20200.32000.32000.31000.31000.31005,000
Apr. 02, 20200.31000.33000.30000.32000.320042,500
Apr. 01, 20200.32000.32000.30000.32000.32003,600
Mar. 31, 20200.30000.30000.30000.30000.300014,000
Mar. 30, 20200.31000.34000.31000.34000.340042,000
Mar. 27, 20200.34000.39000.31000.31000.310047,000
Mar. 26, 20200.36000.37000.35000.36000.3600205,400
Mar. 25, 20200.35000.35000.28000.33000.330094,400
Mar. 24, 20200.30000.36000.30000.36000.3600126,900
Mar. 23, 20200.27000.27000.24000.27000.270093,200
Mar. 20, 20200.29000.29000.27000.28000.280076,900
Mar. 19, 20200.25000.28000.24000.27000.2700126,600
Mar. 18, 20200.31000.31000.26000.26000.2600331,700
Mar. 17, 20200.31000.38000.31000.33000.330076,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...