Canada markets close in 5 hours 56 minutes

Mandalay Resources Corporation (MND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9200-0.1600 (-7.69%)
As of 10:00AM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20221.93002.01001.92001.92001.92006,000
Oct 06, 20221.84002.08001.83002.08002.080021,900
Oct 05, 20221.91001.91001.81001.90001.900012,700
Oct 04, 20221.81001.92001.79001.88001.880026,900
Oct 03, 20221.76001.81001.72001.80001.800015,400
Sept 30, 20221.73001.75001.68001.75001.750021,200
Sept 29, 20221.68001.80001.64001.73001.730031,900
Sept 28, 20221.69001.70001.67001.70001.70006,500
Sept 27, 20221.69001.69001.59001.60001.60007,700
Sept 26, 20221.63001.73001.62001.62001.620014,200
Sept 23, 20221.61001.65001.57001.64001.640012,600
Sept 22, 20221.70001.70001.59001.65001.65008,900
Sept 21, 20221.69001.74001.65001.69001.690018,200
Sept 20, 20221.60001.68001.60001.66001.660017,300
Sept 19, 20221.66001.66001.56001.64001.640029,300
Sept 16, 20221.86001.86001.65001.65001.6500369,200
Sept 15, 20221.95002.05001.81001.81001.810024,800
Sept 14, 20221.93002.09001.89001.98001.980039,600
Sept 13, 20222.04002.10001.87001.93001.930042,500
Sept 12, 20222.26002.35002.01002.06002.060036,700
Sept 09, 20222.15002.24002.15002.19002.19002,900
Sept 08, 20222.10002.16002.10002.15002.15004,000
Sept 07, 20222.19002.24002.04002.04002.040011,300
Sept 06, 20222.21002.21002.19002.19002.19001,700
Sept 02, 20222.18002.22002.18002.20002.20005,200
Sept 01, 20222.21002.21002.15002.19002.190016,000
Aug 31, 20222.29002.29002.20002.20002.20005,700
Aug 30, 20222.20002.23002.17002.23002.230018,800
Aug 29, 20222.21002.26002.16002.20002.200026,100
Aug 26, 20222.31002.31002.16002.16002.160029,900
Aug 25, 20222.46002.50002.34002.38002.380011,400
Aug 24, 20222.35002.50002.27002.47002.470041,100
Aug 23, 20222.32002.41002.30002.30002.30006,200
Aug 22, 20222.45002.45002.23002.27002.270014,500
Aug 19, 20222.63002.63002.48002.48002.480048,900
Aug 18, 20222.63002.65002.59002.59002.590012,700
Aug 17, 20222.66002.66002.61002.64002.64001,900
Aug 16, 20222.70002.70002.61002.64002.64001,600
Aug 15, 20222.65002.75002.60002.75002.75006,000
Aug 12, 20222.66002.71002.64002.67002.67004,800
Aug 11, 20222.71002.72002.59002.59002.59001,800
Aug 10, 20222.67002.81002.67002.69002.69008,400
Aug 09, 20222.81002.82002.51002.65002.650017,600
Aug 08, 20222.80002.90002.78002.82002.82005,400
Aug 05, 20222.60002.91002.60002.77002.77004,900
Aug 04, 20222.73002.89002.70002.85002.850026,800
Aug 03, 20222.73002.73002.71002.73002.73002,100
Aug 02, 20222.72002.80002.70002.79002.790017,800
Jul 29, 20222.64002.95002.64002.77002.770012,300
Jul 28, 20222.74002.74002.55002.64002.64009,700
Jul 27, 20222.25002.74002.25002.74002.740040,600
Jul 26, 20222.21002.23002.21002.21002.21002,200
Jul 25, 20222.23002.32002.20002.30002.30006,000
Jul 22, 20222.38002.53002.27002.31002.310014,200
Jul 21, 20222.18002.35002.18002.34002.34006,200
Jul 20, 20222.30002.30002.16002.25002.250011,700
Jul 19, 20222.24002.38002.24002.30002.30009,500
Jul 18, 20222.25002.37002.22002.22002.220018,600
Jul 15, 20222.22002.26002.15002.21002.21006,200
Jul 14, 20222.53002.55002.20002.26002.260031,900
Jul 13, 20222.60002.64002.55002.56002.56007,100
Jul 12, 20222.80002.80002.59002.59002.59006,400
Jul 11, 20222.83002.84002.73002.73002.730011,500
Jul 08, 20222.80002.83002.80002.83002.83002,000
Jul 07, 20222.85002.85002.81002.84002.84004,900
Jul 06, 20222.84002.90002.76002.84002.84007,800
Jul 05, 20223.04003.07002.77002.82002.820018,300
Jul 04, 20222.79003.16002.79003.13003.130025,700
Jun 30, 20222.75002.78002.75002.75002.75009,800
Jun 29, 20222.80002.80002.75002.80002.800015,900
Jun 28, 20222.87002.90002.83002.83002.83006,200
Jun 27, 20222.88002.88002.88002.88002.8800100
Jun 24, 20222.83002.89002.76002.88002.880011,400
Jun 23, 20222.88002.89002.82002.83002.830014,800
Jun 22, 20222.91002.98002.86002.90002.90009,700
Jun 21, 20223.29003.29002.96002.96002.960025,600
Jun 20, 20223.15003.33003.15003.26003.260012,500
Jun 17, 20223.26003.49002.96003.49003.490040,100
Jun 16, 20222.78003.26002.78003.17003.170045,800
Jun 15, 20222.95003.05002.94003.00003.00006,600
Jun 14, 20223.02003.08002.85002.93002.930017,300
Jun 13, 20223.18003.18002.96003.05003.050013,900
Jun 10, 20222.94003.27002.93003.15003.150063,800
Jun 09, 20222.91002.94002.85002.90002.90007,200
Jun 08, 20222.92003.04002.79002.97002.970027,400
Jun 07, 20223.02003.02002.94002.95002.950013,400
Jun 06, 20223.18003.18003.01003.08003.080010,900
Jun 03, 20223.17003.18003.01003.18003.18009,500
Jun 02, 20223.00003.21002.95003.20003.200022,300
Jun 01, 20223.01003.09002.89002.89002.890012,900
May 31, 20223.10003.15003.06003.06003.06003,100
May 30, 20223.10003.18003.10003.12003.12004,100
May 27, 20223.11003.20003.11003.13003.13005,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...