MGG.V - Minaurum Gold Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.39000.39500.38000.39000.3900101,050
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
Aug 23, 20190.45000.45000.40000.40000.4000235,000
Aug 22, 20190.49000.49000.44000.45000.4500119,700
Aug 21, 20190.48000.48000.48000.48000.4800800
Aug 20, 20190.46000.49000.45000.49000.490021,200
Aug 19, 20190.48000.48000.43000.45000.4500142,400
Aug 16, 20190.48000.49000.45000.45000.450096,200
Aug 15, 20190.51000.51000.48000.48000.480045,000
Aug 14, 20190.49000.50000.49000.50000.500029,500
Aug 13, 20190.50000.51000.48000.49000.490085,000
Aug 12, 20190.52000.53000.50000.51000.510067,000
Aug 09, 20190.53000.53000.50000.50000.500046,500
Aug 08, 20190.52000.55000.52000.55000.550052,900
Aug 07, 20190.53000.54000.53000.53000.5300106,200
Aug 06, 20190.50000.52000.50000.52000.5200162,100
Aug 02, 20190.48000.50000.48000.50000.5000113,500
Aug 01, 20190.50000.50000.48000.49000.490041,000
Jul 31, 20190.50000.50000.49000.49000.490044,600
Jul 30, 20190.49000.49000.49000.49000.490083,000
Jul 29, 20190.50000.50000.50000.50000.500040,500
Jul 26, 20190.50000.50000.50000.50000.500073,900
Jul 25, 20190.51000.51000.50000.51000.510028,500
Jul 24, 20190.52000.54000.52000.53000.530075,800
Jul 23, 20190.50000.54000.50000.54000.5400116,900
Jul 22, 20190.48000.52000.48000.52000.5200201,900
Jul 19, 20190.49000.49000.47000.48000.4800120,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...