Canada markets closed

Mandalay Resources Corporation (MND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3800-0.0400 (-1.65%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20212.40002.40002.36002.38002.380016,300
Nov. 26, 20212.39002.42002.38002.42002.42008,900
Nov. 25, 20212.39002.44002.35002.35002.35009,300
Nov. 24, 20212.39002.45002.34002.35002.350025,100
Nov. 23, 20212.54002.54002.35002.39002.390028,400
Nov. 22, 20212.65002.65002.47002.53002.530010,600
Nov. 19, 20212.72002.77002.68002.68002.68001,007,300
Nov. 18, 20212.76002.77002.66002.70002.70006,500
Nov. 17, 20212.84002.84002.70002.73002.730017,900
Nov. 16, 20212.85002.85002.62002.72002.72009,900
Nov. 15, 20212.67002.85002.67002.75002.750010,200
Nov. 12, 20212.56002.85002.56002.85002.850026,700
Nov. 11, 20212.88002.95002.80002.81002.810055,100
Nov. 10, 20212.70002.85002.66002.81002.810051,400
Nov. 09, 20212.62002.72002.61002.65002.650021,200
Nov. 08, 20212.65002.74002.62002.62002.620031,000
Nov. 05, 20212.67002.80002.53002.75002.750032,200
Nov. 04, 20212.58002.66002.56002.66002.660020,100
Nov. 03, 20212.44002.55002.41002.55002.55007,800
Nov. 02, 20212.46002.50002.44002.45002.45007,900
Nov. 01, 20212.36002.49002.36002.47002.470019,100
Oct. 29, 20212.45002.45002.30002.30002.300076,200
Oct. 28, 20212.45002.51002.41002.48002.480032,900
Oct. 27, 20212.50002.51002.39002.45002.450049,600
Oct. 26, 20212.55002.62002.36002.47002.470060,200
Oct. 25, 20212.55002.66002.46002.48002.480042,900
Oct. 22, 20212.50002.55002.40002.55002.5500121,200
Oct. 21, 20212.55002.55002.45002.51002.510010,600
Oct. 20, 20212.50002.54002.50002.52002.520011,000
Oct. 19, 20212.40002.51002.40002.51002.510024,400
Oct. 18, 20212.41002.44002.40002.42002.420012,800
Oct. 15, 20212.46002.65002.35002.43002.430088,500
Oct. 14, 20212.41002.67002.41002.51002.510039,800
Oct. 13, 20212.35002.41002.31002.41002.4100106,600
Oct. 12, 20211.96002.41001.96002.34002.340083,600
Oct. 08, 20211.96002.01001.95001.96001.960027,100
Oct. 07, 20211.94002.03001.90001.95001.950053,400
Oct. 06, 20212.03002.03001.89001.94001.9400144,500
Oct. 05, 20212.11002.11001.99002.00002.000059,800
Oct. 04, 20212.00002.13002.00002.08002.080010,500
Oct. 01, 20212.00002.00001.89001.95001.950019,200
Sep. 30, 20212.03002.10001.82001.91001.9100104,600
Sep. 29, 20212.21002.22002.03002.03002.030028,800
Sep. 28, 20212.21002.24002.12002.16002.16008,400
Sep. 27, 20212.15002.23002.15002.21002.21002,100
Sep. 24, 20212.20002.20002.18002.18002.18008,300
Sep. 23, 20212.23002.23002.20002.20002.200011,200
Sep. 22, 20212.25002.28002.20002.24002.240014,900
Sep. 21, 20212.26002.32002.22002.22002.220026,700
Sep. 20, 20212.25002.37002.21002.23002.230011,200
Sep. 17, 20212.42002.49002.25002.25002.250030,100
Sep. 16, 20212.44002.44002.40002.43002.430027,400
Sep. 15, 20212.46002.50002.45002.45002.45007,100
Sep. 14, 20212.44002.52002.44002.45002.450050,300
Sep. 13, 20212.45002.48002.40002.40002.400016,200
Sep. 10, 20212.51002.51002.42002.44002.440013,500
Sep. 09, 20212.56002.56002.45002.54002.540010,300
Sep. 08, 20212.63002.65002.58002.59002.59006,000
Sep. 07, 20212.71002.71002.46002.63002.63009,500
Sep. 03, 20212.74002.74002.70002.72002.72005,200
Sep. 02, 20212.72002.72002.61002.67002.67001,500
Sep. 01, 20212.59002.72002.59002.72002.720014,600
Aug. 31, 20212.57002.63002.55002.58002.580014,300
Aug. 30, 20212.62002.64002.52002.55002.550011,900
Aug. 27, 20212.62002.74002.59002.71002.71007,700
Aug. 26, 20212.62002.62002.57002.57002.57003,600
Aug. 25, 20212.68002.68002.61002.63002.63008,200
Aug. 24, 20212.70002.70002.68002.68002.6800500
Aug. 23, 20212.66002.70002.65002.70002.70005,900
Aug. 20, 20212.61002.64002.56002.64002.64006,200
Aug. 19, 20212.57002.59002.52002.55002.550018,700
Aug. 18, 20212.64002.65002.55002.55002.550012,300
Aug. 17, 20212.80002.82002.52002.61002.610065,600
Aug. 16, 20212.71002.88002.71002.79002.790021,300
Aug. 13, 20212.67002.80002.64002.70002.700021,500
Aug. 12, 20212.57002.62002.57002.61002.61001,500
Aug. 11, 20212.54002.63002.46002.55002.550027,700
Aug. 10, 20212.47002.55002.45002.46002.460027,700
Aug. 09, 20212.50002.52002.41002.44002.440015,900
Aug. 06, 20212.53002.58002.52002.52002.52004,700
Aug. 05, 20212.52002.63002.52002.63002.630018,600
Aug. 04, 20212.59002.59002.54002.56002.560012,500
Aug. 03, 20212.57002.62002.48002.56002.560034,800
Jul. 30, 20212.83002.83002.50002.55002.550025,900
Jul. 29, 20212.58002.80002.58002.78002.780021,900
Jul. 28, 20212.40002.54002.37002.51002.510037,700
Jul. 27, 20212.42002.43002.36002.37002.370078,100
Jul. 26, 20212.45002.48002.43002.47002.47008,700
Jul. 23, 20212.52002.52002.43002.48002.48006,300
Jul. 22, 20212.67002.67002.50002.52002.520041,400
Jul. 21, 20212.59002.68002.56002.67002.670043,300
Jul. 20, 20212.82002.82002.57002.60002.600024,700
Jul. 19, 20212.96002.96002.80002.82002.820050,600
Jul. 16, 20213.05003.05002.90003.01003.010054,100
Jul. 15, 20213.11003.13003.06003.06003.060021,500
Jul. 14, 20213.06003.30003.06003.17003.170057,200
Jul. 13, 20213.09003.23003.09003.11003.110034,600
Jul. 12, 20213.14003.14003.04003.13003.130016,600
Jul. 09, 20213.18003.19003.09003.12003.12001,500
Jul. 08, 20213.20003.20003.05003.16003.160025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...