Majestic Gold Corp. (MJS.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 10:09AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 95,800 |
| Dec. 02, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 110,000 |
| Dec. 01, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 109,000 |
| Nov. 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 105,500 |
| Nov. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 295,000 |
| Nov. 26, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 25, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 24, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
| Nov. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 148,000 |
| Nov. 19, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 18, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,300 |
| Nov. 17, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 61,000 |
| Nov. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 15, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 245,100 |
| Nov. 12, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Nov. 11, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,400 |
| Nov. 10, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 220,000 |
| Nov. 09, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 331,000 |
| Nov. 08, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| Nov. 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 103,000 |
| Nov. 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov. 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| Nov. 02, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
| Nov. 01, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 545,000 |
| Oct. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 28, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 174,000 |
| Oct. 27, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 26, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 25, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 34,000 |
| Oct. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
| Oct. 21, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 95,000 |
| Oct. 20, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,300 |
| Oct. 19, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 18, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,300 |
| Oct. 14, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,000 |
| Oct. 13, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,000 |
| Oct. 12, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,500 |
| Oct. 08, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| Oct. 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Oct. 06, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 259,000 |
| Oct. 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 208,000 |
| Oct. 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 186,000 |
| Oct. 01, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| Sep. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 103,500 |
| Sep. 28, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,000 |
| Sep. 27, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,100 |
| Sep. 24, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,000 |
| Sep. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 |
| Sep. 21, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 20, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,700 |
| Sep. 17, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep. 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,000 |
| Sep. 14, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
| Sep. 13, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 266,000 |
| Sep. 10, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 55,000 |
| Sep. 09, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 110,000 |
| Sep. 08, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,000 |
| Sep. 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 304,000 |
| Sep. 03, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 562,800 |
| Sep. 02, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Sep. 01, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| Aug. 31, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 80,600 |
| Aug. 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Aug. 27, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Aug. 26, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 192,200 |
| Aug. 25, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,900 |
| Aug. 24, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
| Aug. 23, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Aug. 20, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 280,000 |
| Aug. 19, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 56,400 |
| Aug. 18, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 71,000 |
| Aug. 17, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 51,000 |
| Aug. 16, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 51,900 |
| Aug. 13, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,400 |
| Aug. 12, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 149,000 |
| Aug. 11, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 242,900 |
| Aug. 10, 2021 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
| Aug. 09, 2021 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 207,000 |
| Aug. 06, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 503,000 |
| Aug. 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,000 |
| Aug. 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| Aug. 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,300 |
| Jul. 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| Jul. 28, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 27, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,000 |
| Jul. 26, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Jul. 23, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
| Jul. 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 21, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 68,000 |
| Jul. 20, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 19, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 761,000 |
| Jul. 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 108,000 |
| Jul. 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| Jul. 14, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 124,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
