Canada markets closed

Majestic Gold Corp. (MJS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0050 (+7.69%)
At close: 11:07AM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.07000.07000.07000.07000.07005,000
May 16, 20240.07000.07000.07000.07000.0700-
May 15, 20240.07000.07000.07000.07000.070062,000
May 14, 20240.07000.07000.07000.07000.0700125,000
May 13, 20240.08000.08000.07000.07000.070040,000
May 10, 20240.08000.08000.08000.08000.08003,000
May 09, 20240.07000.07000.07000.07000.0700-
May 08, 20240.07000.07000.07000.07000.0700287,000
May 07, 20240.07000.07000.07000.07000.0700-
May 06, 20240.07000.07000.07000.07000.070010,500
May 03, 20240.07000.07000.07000.07000.0700130,000
May 02, 20240.07000.07000.07000.07000.07001,000
May 01, 20240.07000.07000.07000.07000.070069,000
Apr 30, 20240.07000.07000.07000.07000.070073,000
Apr 29, 20240.08000.08000.07000.07000.0700153,300
Apr 26, 20240.08000.08000.08000.08000.080050,000
Apr 25, 20240.08000.08000.08000.08000.08006,900
Apr 24, 20240.07000.08000.07000.08000.08001,335,800
Apr 23, 20240.07000.07000.07000.07000.0700441,800
Apr 22, 20240.08000.08000.07000.07000.0700383,700
Apr 19, 20240.07000.08000.07000.08000.080032,300
Apr 18, 20240.08000.08000.07000.08000.080077,000
Apr 17, 20240.08000.08000.08000.08000.080081,000
Apr 16, 20240.08000.08000.07000.07000.0700175,000
Apr 15, 20240.08000.08000.08000.08000.08006,000
Apr 12, 20240.07000.08000.07000.08000.08001,830,000
Apr 11, 20240.07000.07000.07000.07000.0700839,000
Apr 10, 20240.07000.07000.07000.07000.0700167,100
Apr 09, 20240.08000.08000.07000.07000.0700235,000
Apr 08, 20240.07000.07000.07000.07000.070066,000
Apr 05, 20240.07000.07000.07000.07000.070063,000
Apr 04, 20240.07000.07000.07000.07000.0700103,200
Apr 03, 20240.07000.07000.07000.07000.070020,000
Apr 02, 20240.07000.07000.07000.07000.0700209,000
Apr 01, 20240.07000.07000.07000.07000.0700223,000
Mar 28, 20240.07000.07000.07000.07000.070043,000
Mar 27, 20240.07000.07000.07000.07000.0700-
Mar 26, 20240.07000.07000.07000.07000.0700700
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.070043,700
Mar 21, 20240.07000.07000.06000.06000.060053,000
Mar 20, 20240.07000.07000.07000.07000.07007,700
Mar 19, 20240.06000.06000.06000.06000.0600600
Mar 18, 20240.06000.06000.06000.06000.0600600
Mar 15, 20240.06000.06000.06000.06000.0600-
Mar 14, 20240.06000.06000.06000.06000.0600109,500
Mar 13, 20240.06000.06000.06000.06000.06001,500
Mar 12, 20240.07000.07000.07000.07000.07009,000
Mar 11, 20240.07000.07000.06000.06000.060030,000
Mar 08, 20240.07000.07000.07000.07000.0700-
Mar 07, 20240.07000.07000.07000.07000.0700106,000
Mar 06, 20240.06000.07000.06000.07000.0700185,000
Mar 05, 20240.06000.06000.06000.06000.0600100,000
Mar 04, 20240.06000.06000.06000.06000.0600-
Mar 01, 20240.06000.06000.06000.06000.060066,000
Feb 29, 20240.06000.06000.06000.06000.060073,100
Feb 28, 20240.06000.06000.06000.06000.0600100,000
Feb 27, 20240.06000.06000.06000.06000.0600-
Feb 26, 20240.06000.06000.06000.06000.0600-
Feb 23, 20240.06000.06000.06000.06000.0600-
Feb 22, 20240.06000.06000.06000.06000.060025,000
Feb 21, 20240.07000.07000.07000.07000.0700-
Feb 20, 20240.07000.07000.07000.07000.070032,000
Feb 16, 20240.07000.07000.07000.07000.070024,000
Feb 15, 20240.07000.07000.07000.07000.0700-
Feb 14, 20240.07000.07000.07000.07000.0700-
Feb 13, 20240.07000.07000.07000.07000.0700-
Feb 12, 20240.07000.07000.07000.07000.0700-
Feb 09, 20240.07000.07000.07000.07000.070065,700
Feb 08, 20240.07000.07000.07000.07000.070035,000
Feb 07, 20240.07000.07000.07000.07000.070016,800
Feb 06, 20240.07000.07000.07000.07000.0700-
Feb 05, 20240.07000.07000.07000.07000.0700-
Feb 02, 20240.07000.07000.07000.07000.0700-
Feb 01, 20240.07000.07000.07000.07000.070055,000
Jan 31, 20240.07000.07000.07000.07000.0700-
Jan 30, 20240.07000.07000.07000.07000.0700-
Jan 29, 20240.07000.07000.07000.07000.0700139,000
Jan 26, 20240.07000.07000.07000.07000.0700-
Jan 25, 20240.07000.07000.07000.07000.0700-
Jan 24, 20240.07000.07000.07000.07000.0700-
Jan 23, 20240.07000.07000.07000.07000.0700-
Jan 22, 20240.07000.07000.07000.07000.0700-
Jan 19, 20240.07000.07000.07000.07000.0700-
Jan 18, 20240.07000.07000.07000.07000.0700-
Jan 17, 20240.07000.07000.07000.07000.0700-
Jan 16, 20240.07000.07000.06000.07000.0700307,300
Jan 15, 20240.07000.07000.07000.07000.0700-
Jan 12, 20240.07000.07000.07000.07000.0700-
Jan 11, 20240.07000.07000.07000.07000.0700-
Jan 10, 20240.07000.07000.07000.07000.0700-
Jan 09, 20240.07000.07000.07000.07000.0700-
Jan 08, 20240.07000.07000.07000.07000.0700174,000
Jan 05, 20240.08000.08000.08000.08000.0800-
Jan 04, 20240.08000.08000.08000.08000.080040,000
Jan 03, 20240.08000.08000.08000.08000.0800-
Jan 02, 20240.08000.08000.08000.08000.08006,000
Dec 29, 20230.07000.07000.07000.07000.0700-
Dec 28, 20230.07000.07000.07000.07000.0700-
Dec 27, 20230.07000.07000.07000.07000.07008,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...