Canada Markets closed

Majestic Gold Corp. (MJS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950+0.0050 (+5.56%)
At close: 12:57PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.09500.10000.09000.09500.0950511,075
Nov 30, 20220.09000.10000.09000.09000.0900713,200
Nov 29, 20220.08000.09000.08000.09000.090093,400
Nov 28, 20220.09000.09000.09000.09000.0900310,000
Nov 25, 20220.09000.10000.09000.10000.1000277,700
Nov 24, 20220.08000.09000.08000.09000.090061,000
Nov 23, 20220.09000.09000.09000.09000.0900235,000
Nov 22, 20220.10000.10000.09000.09000.0900306,100
Nov 21, 20220.11000.11000.09000.11000.11002,571,900
Nov 18, 20220.07000.07000.07000.07000.0700335,000
Nov 17, 20220.07000.07000.07000.07000.0700763,900
Nov 16, 20220.07000.07000.07000.07000.0700396,000
Nov 15, 20220.06000.07000.06000.07000.0700153,100
Nov 14, 20220.06000.06000.06000.06000.060079,000
Nov 11, 20220.06000.06000.06000.06000.060011,800
Nov 10, 20220.06000.06000.06000.06000.060042,000
Nov 09, 20220.06000.06000.06000.06000.0600-
Nov 08, 20220.06000.06000.06000.06000.0600-
Nov 07, 20220.06000.06000.06000.06000.0600649,000
Nov 04, 20220.07000.07000.07000.07000.070036,000
Nov 03, 20220.07000.07000.07000.07000.0700119,000
Nov 02, 20220.07000.07000.07000.07000.07002,000
Nov 01, 20220.07000.07000.07000.07000.0700927,500
Oct 31, 20220.06000.06000.06000.06000.0600-
Oct 28, 20220.06000.06000.06000.06000.060020,000
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.0700400
Oct 25, 20220.07000.07000.07000.07000.07001,000
Oct 24, 20220.06000.06000.06000.06000.060088,000
Oct 21, 20220.06000.06000.06000.06000.0600250,100
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.0600-
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.06002,000
Oct 14, 20220.07000.07000.07000.07000.070028,000
Oct 13, 20220.06000.07000.06000.07000.070053,000
Oct 12, 20220.06000.06000.06000.06000.06001,100
Oct 11, 20220.06000.06000.06000.06000.0600-
Oct 07, 20220.07000.07000.06000.06000.0600187,000
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.060056,000
Oct 04, 20220.06000.06000.06000.06000.0600103,000
Oct 03, 20220.05000.06000.05000.06000.0600179,600
Sept 30, 20220.05000.05000.05000.05000.05001,000
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.05000.05000.05000.05000.050056,000
Sept 27, 20220.05000.05000.05000.05000.0500237,000
Sept 26, 20220.05000.05000.05000.05000.050022,000
Sept 23, 20220.05000.05000.05000.05000.0500197,000
Sept 22, 20220.05000.05000.05000.05000.0500-
Sept 21, 20220.05000.05000.05000.05000.050050,000
Sept 20, 20220.05000.05000.05000.05000.050050,000
Sept 19, 20220.06000.06000.06000.06000.06002,000
Sept 16, 20220.06000.06000.06000.06000.060050,000
Sept 15, 20220.06000.06000.06000.06000.0600106,000
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.060046,000
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.06000.06000.0600-
Sept 08, 20220.06000.06000.06000.06000.0600139,500
Sept 07, 20220.06000.06000.06000.06000.060040,000
Sept 06, 20220.06000.06000.06000.06000.0600-
Sept 02, 20220.06000.06000.06000.06000.060050,000
Sept 01, 20220.06000.06000.06000.06000.0600-
Aug 31, 20220.06000.06000.06000.06000.0600228,500
Aug 30, 20220.06000.07000.06000.07000.0700315,200
Aug 29, 20220.06000.06000.06000.06000.06004,000
Aug 26, 20220.06000.06000.06000.06000.06009,000
Aug 25, 20220.06000.06000.06000.06000.06004,000
Aug 24, 20220.06000.06000.06000.06000.0600100,000
Aug 23, 20220.06000.06000.06000.06000.0600-
Aug 22, 20220.06000.06000.06000.06000.060011,000
Aug 19, 20220.05000.06000.05000.06000.0600355,800
Aug 18, 20220.05000.05000.05000.05000.050014,000
Aug 17, 20220.05000.05000.05000.05000.0500-
Aug 16, 20220.06000.06000.05000.05000.050045,000
Aug 15, 20220.06000.06000.06000.06000.0600-
Aug 12, 20220.06000.06000.06000.06000.06005,000
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500-
Aug 09, 20220.05000.05000.05000.05000.0500186,000
Aug 08, 20220.05000.05000.05000.05000.0500-
Aug 05, 20220.05000.05000.05000.05000.050071,000
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05000.05000.05000.05000.050027,000
Aug 02, 20220.05000.05000.05000.05000.0500800
Jul 29, 20220.05000.05000.05000.05000.050011,000
Jul 28, 20220.05000.05000.05000.05000.0500158,000
Jul 27, 20220.05000.05000.05000.05000.050061,000
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.0500188,900
Jul 21, 20220.05000.05000.05000.05000.050059,000
Jul 20, 20220.05000.05000.05000.05000.05007,000
Jul 19, 20220.05000.05000.05000.05000.05005,300
Jul 18, 20220.05000.05000.05000.05000.0500176,000
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.050025,000
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.05005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...