MGG.V - Minaurum Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.51000.51000.49000.50000.5000197,700
Jul 17, 20190.51000.52000.51000.52000.520068,500
Jul 16, 20190.51000.52000.50000.52000.520036,500
Jul 15, 20190.50000.51000.50000.51000.510033,000
Jul 12, 20190.52000.52000.49000.49000.490025,400
Jul 11, 20190.49000.52000.49000.51000.510048,900
Jul 10, 20190.50000.52000.49000.52000.520051,200
Jul 09, 20190.51000.51000.50000.51000.510034,500
Jul 08, 20190.50000.51000.47000.50000.500074,400
Jul 05, 20190.49000.50000.48000.50000.500074,400
Jul 04, 20190.53000.53000.47000.50000.500083,500
Jul 03, 20190.53000.53000.47000.50000.500083,500
Jul 02, 20190.49000.50000.47000.49000.4900109,800
Jun 28, 20190.46000.49000.46000.49000.490066,600
Jun 27, 20190.44000.46000.44000.46000.460089,500
Jun 26, 20190.47000.47000.44000.44000.440085,100
Jun 25, 20190.47000.51000.47000.48000.4800238,400
Jun 24, 20190.46000.55000.46000.46000.4600389,600
Jun 21, 20190.44000.47000.43000.47000.470067,200
Jun 20, 20190.40000.45000.40000.44000.4400340,300
Jun 19, 20190.38000.39000.38000.39000.390066,000
Jun 18, 20190.38000.39000.38000.38000.380034,700
Jun 17, 20190.38000.38000.37000.38000.380099,000
Jun 14, 20190.38000.39000.37000.37000.370064,300
Jun 13, 20190.35000.35000.35000.35000.35009,000
Jun 12, 20190.35000.37000.35000.35000.350042,500
Jun 11, 20190.36000.36000.35000.35000.35009,500
Jun 10, 20190.38000.38000.35000.35000.350036,500
Jun 07, 20190.38000.38000.38000.38000.38003,000
Jun 06, 20190.39000.39000.38000.38000.380024,000
Jun 05, 20190.41000.41000.38000.40000.400060,600
Jun 04, 20190.40000.40000.39000.40000.400011,100
Jun 03, 20190.38000.40000.38000.40000.400069,400
May 31, 20190.37000.38000.37000.38000.380038,000
May 30, 20190.36000.37000.36000.37000.37006,500
May 29, 20190.37000.37000.37000.37000.370019,500
May 28, 20190.37000.37000.37000.37000.370030,000
May 27, 20190.35000.38000.35000.38000.380013,100
May 24, 20190.35000.35000.35000.35000.35007,300
May 23, 20190.34000.35000.34000.35000.35009,000
May 22, 20190.37000.37000.34000.34000.340022,000
May 21, 20190.33000.37000.32000.37000.3700133,300
May 17, 20190.36000.36000.33000.34000.3400123,700
May 16, 20190.37000.37000.36000.36000.360044,600
May 15, 20190.38000.39000.37000.37000.370064,900
May 14, 20190.37000.38000.37000.38000.380015,200
May 13, 20190.40000.40000.40000.40000.4000-
May 10, 20190.40000.40000.40000.40000.40003,000
May 09, 20190.38000.38000.38000.38000.3800-
May 08, 20190.37000.38000.37000.38000.380025,500
May 07, 20190.37000.37000.37000.37000.37007,000
May 06, 20190.38000.40000.37000.37000.370091,900
May 03, 20190.37000.38000.37000.38000.380020,600
May 02, 20190.38000.38000.35000.37000.3700120,000
May 01, 20190.36000.38000.36000.38000.380097,000
Apr 30, 20190.37000.37000.37000.37000.370013,200
Apr 29, 20190.37000.37000.36000.36000.360050,400
Apr 26, 20190.39000.40000.35000.35000.3500144,700
Apr 25, 20190.40000.40000.39000.39000.390017,900
Apr 24, 20190.39000.40000.39000.40000.400056,000
Apr 23, 20190.40000.41000.39000.39000.3900106,700
Apr 22, 20190.41000.41000.40000.40000.400014,500
Apr 18, 20190.41000.41000.40000.40000.400017,000
Apr 17, 20190.41000.41000.41000.41000.41002,000
Apr 16, 20190.41000.41000.40000.40000.4000182,700
Apr 15, 20190.42000.42000.40000.40000.4000107,800
Apr 12, 20190.41000.42000.41000.42000.4200163,300
Apr 11, 20190.41000.44000.40000.40000.4000502,200
Apr 10, 20190.41000.41000.40000.40000.400060,200
Apr 09, 20190.43000.43000.40000.41000.410037,500
Apr 08, 20190.41000.43000.41000.43000.4300131,000
Apr 05, 20190.40000.40000.40000.40000.400023,700
Apr 04, 20190.40000.40000.39000.40000.400049,000
Apr 03, 20190.39000.40000.39000.40000.400069,000
Apr 02, 20190.40000.40000.39000.39000.390052,000
Apr 01, 20190.41000.41000.40000.40000.400018,500
Mar 29, 20190.40000.41000.40000.41000.410022,000
Mar 28, 20190.40000.40000.39000.40000.4000235,600
Mar 27, 20190.42000.42000.40000.40000.400037,600
Mar 26, 20190.39000.42000.39000.42000.420051,500
Mar 25, 20190.40000.40000.39000.39000.3900159,100
Mar 22, 20190.40000.41000.39000.39000.3900145,000
Mar 21, 20190.41000.42000.40000.40000.4000169,700
Mar 20, 20190.41000.42000.41000.42000.420019,500
Mar 19, 20190.43000.43000.39000.40000.4000149,000
Mar 18, 20190.43000.44000.39000.41000.4100184,100
Mar 15, 20190.43000.44000.43000.43000.4300324,300
Mar 14, 20190.46000.46000.43000.43000.4300113,100
Mar 13, 20190.47000.47000.45000.45000.450071,700
Mar 12, 20190.44000.47000.44000.47000.4700159,600
Mar 11, 20190.43000.47000.43000.44000.440077,000
Mar 08, 20190.43000.43000.43000.43000.4300120,200
Mar 07, 20190.43000.43000.43000.43000.430048,800
Mar 06, 20190.43000.43000.43000.43000.430038,500
Mar 05, 20190.43000.44000.43000.43000.4300220,500
Mar 04, 20190.43000.44000.43000.43000.4300523,100
Mar 01, 20190.43000.45000.43000.43000.4300147,100
Feb 28, 20190.43000.47000.43000.43000.430098,500
Feb 27, 20190.42000.43000.42000.42000.420040,700
Feb 26, 20190.45000.45000.42000.42000.4200169,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...