MGG.V - Minaurum Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.52000.52000.51000.52000.520010,500
Jan. 16, 20200.50000.53000.50000.53000.530027,600
Jan. 15, 20200.51000.51000.49000.49000.490036,000
Jan. 14, 20200.49000.52000.49000.52000.520039,300
Jan. 13, 20200.52000.52000.49000.49000.490014,900
Jan. 10, 20200.48000.53000.48000.53000.530073,100
Jan. 09, 20200.49000.49000.46000.47000.4700124,000
Jan. 08, 20200.48000.50000.48000.49000.4900144,600
Jan. 07, 20200.49000.50000.48000.50000.500022,800
Jan. 06, 20200.53000.53000.49000.49000.490097,000
Jan. 03, 20200.53000.53000.51000.52000.520059,500
Jan. 02, 20200.53000.54000.50000.53000.5300143,200
Dec. 31, 20190.49000.52000.49000.50000.500077,000
Dec. 30, 20190.48000.51000.46000.49000.4900157,300
Dec. 27, 20190.47000.51000.46000.46000.4600175,900
Dec. 24, 20190.48000.48000.45000.46000.460026,900
Dec. 23, 20190.41000.46000.40000.46000.4600162,500
Dec. 20, 20190.38000.42000.38000.42000.4200238,300
Dec. 19, 20190.38000.39000.38000.39000.3900155,500
Dec. 18, 20190.38000.38000.38000.38000.380053,000
Dec. 17, 20190.38000.38000.38000.38000.380022,500
Dec. 16, 20190.40000.40000.37000.38000.3800360,500
Dec. 13, 20190.39000.39000.38000.38000.380011,500
Dec. 12, 20190.39000.39000.38000.39000.390083,600
Dec. 11, 20190.38000.39000.38000.38000.3800116,500
Dec. 10, 20190.39000.39000.36000.36000.3600116,200
Dec. 09, 20190.41000.41000.39000.39000.390092,100
Dec. 06, 20190.40000.41000.38000.41000.410024,300
Dec. 05, 20190.41000.41000.40000.40000.400083,900
Dec. 04, 20190.40000.40000.40000.40000.400042,500
Dec. 03, 20190.40000.40000.38000.40000.400029,000
Dec. 02, 20190.39000.39000.39000.39000.390027,700
Nov. 29, 20190.36000.40000.35000.40000.400095,000
Nov. 28, 20190.36000.36000.36000.36000.360020,500
Nov. 27, 20190.35000.36000.35000.36000.360045,500
Nov. 26, 20190.36000.36000.35000.35000.350018,900
Nov. 25, 20190.36000.36000.35000.35000.350039,000
Nov. 22, 20190.36000.36000.35000.35000.350069,300
Nov. 21, 20190.36000.37000.35000.35000.3500114,500
Nov. 20, 20190.36000.36000.36000.36000.360077,200
Nov. 19, 20190.37000.37000.37000.37000.370034,500
Nov. 18, 20190.38000.38000.37000.37000.370018,600
Nov. 15, 20190.38000.40000.38000.40000.400045,900
Nov. 14, 20190.38000.38000.38000.38000.38004,800
Nov. 13, 20190.38000.38000.38000.38000.38005,000
Nov. 12, 20190.38000.39000.37000.38000.38006,500
Nov. 11, 20190.38000.38000.37000.37000.370012,000
Nov. 08, 20190.37000.38000.36000.38000.380035,800
Nov. 07, 20190.38000.38000.37000.37000.370058,800
Nov. 06, 20190.38000.39000.38000.38000.3800135,000
Nov. 05, 20190.40000.41000.40000.41000.410018,000
Nov. 04, 20190.40000.41000.40000.41000.410038,600
Nov. 01, 20190.41000.41000.41000.41000.41007,000
Oct. 31, 20190.41000.41000.40000.40000.40002,100
Oct. 30, 20190.43000.43000.41000.41000.41001,500
Oct. 29, 20190.41000.42000.41000.41000.410034,800
Oct. 28, 20190.41000.43000.41000.43000.430049,700
Oct. 25, 20190.39000.42000.39000.40000.4000133,700
Oct. 24, 20190.37000.37000.37000.37000.37002,000
Oct. 23, 20190.37000.38000.36000.36000.360040,200
Oct. 22, 20190.38000.38000.37000.37000.370054,100
Oct. 21, 20190.39000.39000.37000.37000.370061,800
Oct. 18, 20190.40000.41000.39000.40000.400039,000
Oct. 17, 20190.40000.41000.40000.40000.400021,500
Oct. 16, 20190.40000.41000.40000.41000.410013,500
Oct. 15, 20190.40000.40000.39000.40000.400022,000
Oct. 11, 20190.39000.42000.39000.39000.390069,500
Oct. 10, 20190.40000.40000.39000.39000.390032,800
Oct. 09, 20190.37000.40000.37000.40000.4000642,400
Oct. 08, 20190.38000.41000.38000.41000.410026,300
Oct. 07, 20190.40000.41000.38000.38000.380041,900
Oct. 04, 20190.41000.41000.39000.41000.410020,500
Oct. 03, 20190.44000.44000.39000.41000.410036,900
Oct. 02, 20190.42000.44000.42000.43000.430048,300
Oct. 01, 20190.40000.41000.40000.40000.400021,100
Sep. 30, 20190.43000.43000.39000.39000.3900144,600
Sep. 27, 20190.44000.45000.42000.43000.4300125,000
Sep. 26, 20190.46000.46000.44000.44000.440027,800
Sep. 25, 20190.51000.52000.48000.50000.5000114,400
Sep. 24, 20190.49000.52000.48000.52000.5200244,400
Sep. 23, 20190.46000.50000.46000.50000.5000152,900
Sep. 20, 20190.42000.46000.42000.45000.4500149,500
Sep. 19, 20190.39000.42000.38000.41000.4100100,200
Sep. 18, 20190.39000.40000.38000.39000.3900101,100
Sep. 17, 20190.40000.40000.39000.40000.4000101,700
Sep. 16, 20190.40000.41000.39000.40000.400097,300
Sep. 13, 20190.42000.42000.40000.41000.4100146,000
Sep. 12, 20190.45000.45000.42000.43000.430019,300
Sep. 11, 20190.42000.45000.42000.44000.440039,000
Sep. 10, 20190.41000.42000.41000.41000.410037,100
Sep. 09, 20190.44000.44000.42000.42000.420036,700
Sep. 06, 20190.43000.44000.43000.43000.430088,500
Sep. 05, 20190.46000.46000.42000.42000.4200113,600
Sep. 04, 20190.46000.46000.45000.46000.460058,500
Sep. 03, 20190.46000.47000.46000.47000.4700119,200
Aug. 30, 20190.46000.46000.45000.46000.460058,800
Aug. 29, 20190.47000.48000.45000.45000.4500286,300
Aug. 28, 20190.47000.48000.47000.47000.4700196,400
Aug. 27, 20190.41000.46000.41000.46000.4600289,700
Aug. 26, 20190.41000.41000.37000.39000.3900265,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...