Canada markets close in 16 minutes

Mandalay Resources Corporation (MND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1900+0.0600 (+1.92%)
As of 02:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20223.11003.20003.11003.19003.19003,874
May 26, 20223.10003.20003.09003.13003.13004,400
May 25, 20223.16003.22003.10003.12003.12004,900
May 24, 20223.10003.29003.06003.22003.220019,500
May 20, 20223.15003.20003.10003.10003.100027,000
May 19, 20223.14003.22003.09003.20003.20007,900
May 18, 20223.00003.10003.00003.08003.080026,200
May 17, 20223.24003.27002.96002.96002.960013,900
May 16, 20223.10003.20002.95003.10003.100029,500
May 13, 20222.90003.19002.90003.00003.000014,400
May 12, 20223.03003.31002.87002.89002.890078,500
May 11, 20223.14003.34003.06003.31003.310025,500
May 10, 20223.24003.34002.98003.02003.020078,900
May 09, 20223.34003.39003.15003.23003.230045,600
May 06, 20223.48003.49003.34003.49003.49006,400
May 05, 20223.45003.64003.45003.50003.500062,200
May 04, 20223.45003.51003.33003.41003.410034,100
May 03, 20223.44003.53003.43003.48003.480043,300
May 02, 20223.31003.58003.31003.45003.450017,700
Apr 29, 20223.52003.59003.52003.58003.580030,600
Apr 28, 20223.33003.60003.33003.60003.600028,900
Apr 27, 20223.45003.51003.30003.33003.330061,400
Apr 26, 20223.46003.54003.30003.43003.430050,900
Apr 25, 20223.46003.55003.24003.55003.5500103,100
Apr 22, 20223.51003.60003.40003.51003.510030,100
Apr 21, 20223.52003.65003.41003.51003.510062,000
Apr 20, 20223.62003.64003.52003.59003.590029,500
Apr 19, 20223.77003.81003.65003.69003.690053,800
Apr 18, 20223.69003.80003.67003.78003.780078,300
Apr 14, 20223.78003.78003.65003.69003.690081,500
Apr 13, 20223.61003.80003.61003.78003.780054,500
Apr 12, 20223.74003.78003.68003.69003.690021,000
Apr 11, 20223.64003.77003.58003.71003.710043,500
Apr 08, 20223.52003.86003.51003.71003.710062,600
Apr 07, 20223.56003.56003.46003.54003.540028,800
Apr 06, 20223.54003.59003.46003.47003.470057,700
Apr 05, 20223.25003.56003.24003.51003.5100174,500
Apr 04, 20223.13003.28003.13003.27003.270018,500
Apr 01, 20223.17003.29003.17003.26003.260031,700
Mar 31, 20223.26003.26003.19003.19003.19008,600
Mar 30, 20223.22003.27003.17003.27003.270025,900
Mar 29, 20222.95003.30002.95003.22003.220035,300
Mar 28, 20223.27003.27003.21003.27003.270017,500
Mar 25, 20223.24003.30003.20003.27003.270058,500
Mar 24, 20223.14003.30003.04003.23003.230037,100
Mar 23, 20222.87003.16002.87003.10003.100046,900
Mar 22, 20222.85002.97002.84002.97002.970043,000
Mar 21, 20222.88002.91002.69002.89002.890047,100
Mar 18, 20222.85002.89002.59002.59002.5900176,800
Mar 17, 20222.99003.09002.79002.82002.820077,100
Mar 16, 20223.03003.10002.92002.93002.930034,000
Mar 15, 20223.06003.16003.00003.11003.110044,800
Mar 14, 20223.25003.30003.06003.08003.080080,700
Mar 11, 20223.12003.30003.12003.25003.250062,000
Mar 10, 20223.14003.15003.01003.12003.120037,200
Mar 09, 20223.13003.27002.92003.15003.150032,900
Mar 08, 20223.05003.29003.00003.21003.2100109,800
Mar 07, 20222.88003.04002.84003.04003.040041,700
Mar 04, 20222.90002.91002.67002.91002.910049,700
Mar 03, 20222.90002.92002.85002.91002.910037,600
Mar 02, 20222.95002.95002.77002.89002.890018,900
Mar 01, 20222.90003.04002.85002.85002.8500118,000
Feb 28, 20222.79002.90002.72002.88002.8800148,300
Feb 25, 20222.64002.79002.63002.76002.760022,200
Feb 24, 20222.65002.74002.57002.61002.610011,200
Feb 23, 20222.62002.76002.62002.65002.650012,900
Feb 22, 20222.70002.70002.50002.60002.600033,000
Feb 18, 20222.63002.72002.63002.66002.660014,700
Feb 17, 20222.70002.75002.51002.63002.630033,500
Feb 16, 20222.48002.69002.48002.63002.630019,600
Feb 15, 20222.45002.56002.43002.50002.50006,800
Feb 14, 20222.45002.66002.45002.56002.560011,500
Feb 11, 20222.45002.57002.42002.47002.470023,700
Feb 10, 20222.51002.55002.37002.45002.450020,100
Feb 09, 20222.46002.54002.40002.50002.500012,100
Feb 08, 20222.43002.50002.43002.46002.46005,700
Feb 07, 20222.35002.51002.35002.40002.400013,900
Feb 04, 20222.44002.50002.30002.31002.310021,300
Feb 03, 20222.38002.52002.32002.47002.470015,900
Feb 02, 20222.42002.44002.30002.40002.400025,200
Feb 01, 20222.44002.44002.38002.42002.420023,600
Jan 31, 20222.50002.52002.40002.40002.400011,700
Jan 28, 20222.36002.52002.36002.49002.490025,500
Jan 27, 20222.53002.64002.50002.55002.55007,700
Jan 26, 20222.62002.73002.62002.67002.670014,900
Jan 25, 20222.51002.62002.51002.62002.620018,900
Jan 24, 20222.29002.55002.28002.54002.540068,500
Jan 21, 20222.43002.43002.38002.42002.42007,100
Jan 20, 20222.50002.50002.41002.44002.440026,400
Jan 19, 20222.41002.45002.33002.45002.450042,000
Jan 18, 20222.32002.35002.30002.35002.350013,700
Jan 17, 20222.30002.31002.30002.31002.310012,000
Jan 14, 20222.39002.40002.28002.30002.300028,900
Jan 13, 20222.25002.36002.25002.31002.310014,900
Jan 12, 20222.26002.28002.26002.26002.2600900
Jan 11, 20222.25002.25002.22002.25002.250013,500
Jan 10, 20222.28002.28002.21002.25002.25007,200
Jan 07, 20222.26002.27002.25002.27002.270016,100
Jan 06, 20222.22002.28002.19002.25002.25008,000
Jan 05, 20222.36002.42002.16002.24002.240034,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...