Canada markets open in 12 minutes

Mandalay Resources Corporation (MND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3400+0.0400 (+1.74%)
At close: 03:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.27002.35002.27002.34002.34002,400
Apr 24, 20242.38002.39002.18002.30002.300030,900
Apr 23, 20242.32002.39002.24002.39002.390037,900
Apr 22, 20242.15002.36002.15002.36002.360032,900
Apr 19, 20242.38002.38002.30002.30002.300036,200
Apr 18, 20242.33002.35002.25002.30002.300013,100
Apr 17, 20242.25002.34002.24002.33002.330038,300
Apr 16, 20242.15002.25002.10002.24002.24009,500
Apr 15, 20242.20002.27002.08002.21002.210034,500
Apr 12, 20242.25002.37002.15002.19002.190075,600
Apr 11, 20242.16002.25002.12002.24002.240030,000
Apr 10, 20242.08002.20002.05002.18002.180020,800
Apr 09, 20242.20002.22002.12002.12002.120067,100
Apr 08, 20242.05002.09002.05002.09002.090034,100
Apr 05, 20241.90002.10001.90002.02002.020081,500
Apr 04, 20241.88001.90001.83001.89001.890013,700
Apr 03, 20241.76001.88001.76001.88001.880039,600
Apr 02, 20241.63001.75001.59001.74001.740029,900
Apr 01, 20241.50001.60001.50001.60001.600016,900
Mar 28, 20241.50001.51001.46001.48001.480063,800
Mar 27, 20241.44001.50001.43001.49001.490014,500
Mar 26, 20241.51001.51001.46001.49001.490011,200
Mar 25, 20241.50001.52001.49001.49001.49006,500
Mar 22, 20241.52001.52001.49001.49001.490018,100
Mar 21, 20241.51001.56001.50001.52001.52007,700
Mar 20, 20241.50001.52001.48001.50001.50008,100
Mar 19, 20241.55001.56001.46001.50001.500035,100
Mar 18, 20241.48001.51001.46001.50001.50004,500
Mar 15, 20241.54001.55001.53001.53001.5300800
Mar 14, 20241.61001.61001.56001.56001.56005,000
Mar 13, 20241.64001.64001.60001.61001.61002,700
Mar 12, 20241.64001.65001.60001.60001.60007,400
Mar 11, 20241.54001.66001.53001.66001.660031,800
Mar 08, 20241.52001.56001.52001.56001.560010,100
Mar 07, 20241.49001.54001.48001.50001.50009,800
Mar 06, 20241.51001.55001.50001.52001.52003,700
Mar 05, 20241.55001.57001.50001.50001.50006,100
Mar 04, 20241.51001.54001.46001.53001.53009,200
Mar 01, 20241.51001.53001.47001.53001.530010,900
Feb 29, 20241.44001.50001.38001.50001.500015,300
Feb 28, 20241.44001.44001.39001.42001.42003,500
Feb 27, 20241.46001.50001.40001.41001.410019,000
Feb 26, 20241.45001.47001.43001.47001.47004,300
Feb 23, 20241.54001.54001.43001.43001.43006,600
Feb 22, 20241.49001.49001.43001.48001.48009,400
Feb 21, 20241.47001.52001.42001.45001.45009,000
Feb 20, 20241.47001.51001.45001.48001.48008,000
Feb 16, 20241.47001.47001.47001.47001.4700-
Feb 15, 20241.48001.50001.45001.47001.470010,900
Feb 14, 20241.45001.50001.45001.48001.48003,800
Feb 13, 20241.46001.47001.40001.45001.45003,600
Feb 12, 20241.51001.52001.46001.46001.460013,900
Feb 09, 20241.46001.57001.44001.48001.480025,000
Feb 08, 20241.54001.54001.44001.48001.480022,500
Feb 07, 20241.54001.59001.54001.57001.570030,700
Feb 06, 20241.57001.64001.45001.54001.540027,200
Feb 05, 20241.49001.68001.47001.57001.570030,600
Feb 02, 20241.55001.58001.48001.50001.5000446,100
Feb 01, 20241.62001.64001.48001.58001.5800109,100
Jan 31, 20241.68001.70001.62001.63001.630025,900
Jan 30, 20241.60001.65001.51001.65001.6500121,800
Jan 29, 20241.81001.81001.50001.50001.5000217,900
Jan 26, 20241.84001.84001.80001.83001.83004,100
Jan 25, 20241.87001.89001.83001.84001.84002,700
Jan 24, 20241.86001.86001.80001.83001.83008,000
Jan 23, 20241.86001.91001.85001.88001.88009,500
Jan 22, 20241.87001.89001.86001.87001.87001,900
Jan 19, 20241.85001.92001.85001.92001.920016,500
Jan 18, 20241.84001.86001.84001.85001.85003,500
Jan 17, 20241.92001.92001.79001.85001.850046,100
Jan 16, 20241.87001.87001.85001.85001.85008,700
Jan 15, 20241.87001.89001.85001.87001.8700800
Jan 12, 20241.89001.90001.88001.88001.88009,100
Jan 11, 20241.87001.87001.83001.84001.840010,900
Jan 10, 20241.85001.90001.85001.86001.86003,000
Jan 09, 20241.87001.92001.86001.90001.90004,700
Jan 08, 20241.90001.90001.87001.87001.870010,000
Jan 05, 20241.83001.96001.83001.91001.910011,000
Jan 04, 20241.86001.91001.84001.88001.88007,100
Jan 03, 20241.83001.86001.82001.86001.8600700
Jan 02, 20241.86001.90001.80001.90001.90007,100
Dec 29, 20231.83001.84001.76001.83001.830012,100
Dec 28, 20231.84001.88001.83001.83001.83008,900
Dec 27, 20231.85001.96001.84001.84001.840025,300
Dec 22, 20231.88001.92001.86001.86001.860023,400
Dec 21, 20231.91001.91001.85001.88001.880022,000
Dec 20, 20231.86001.87001.84001.87001.87004,600
Dec 19, 20231.88001.88001.86001.86001.86004,000
Dec 18, 20231.92001.92001.78001.88001.88005,800
Dec 15, 20231.86001.93001.81001.93001.930013,500
Dec 14, 20231.89001.95001.89001.93001.930018,600
Dec 13, 20231.79001.90001.79001.90001.90006,800
Dec 12, 20231.76001.77001.71001.77001.77004,000
Dec 11, 20231.85001.85001.75001.79001.79008,500
Dec 08, 20231.88001.89001.85001.85001.850017,500
Dec 07, 20231.90001.90001.90001.90001.9000500
Dec 06, 20231.92001.93001.89001.93001.9300500
Dec 05, 20231.90001.90001.88001.88001.88004,500
Dec 04, 20231.94001.94001.89001.94001.94003,000
Dec 01, 20231.91001.95001.85001.94001.940012,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...