STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	3.1100	3.2000	3.1100	3.1900	3.1900	3,874
May 26, 2022	3.1000	3.2000	3.0900	3.1300	3.1300	4,400
May 25, 2022	3.1600	3.2200	3.1000	3.1200	3.1200	4,900
May 24, 2022	3.1000	3.2900	3.0600	3.2200	3.2200	19,500
May 20, 2022	3.1500	3.2000	3.1000	3.1000	3.1000	27,000
May 19, 2022	3.1400	3.2200	3.0900	3.2000	3.2000	7,900
May 18, 2022	3.0000	3.1000	3.0000	3.0800	3.0800	26,200
May 17, 2022	3.2400	3.2700	2.9600	2.9600	2.9600	13,900
May 16, 2022	3.1000	3.2000	2.9500	3.1000	3.1000	29,500
May 13, 2022	2.9000	3.1900	2.9000	3.0000	3.0000	14,400
May 12, 2022	3.0300	3.3100	2.8700	2.8900	2.8900	78,500
May 11, 2022	3.1400	3.3400	3.0600	3.3100	3.3100	25,500
May 10, 2022	3.2400	3.3400	2.9800	3.0200	3.0200	78,900
May 09, 2022	3.3400	3.3900	3.1500	3.2300	3.2300	45,600
May 06, 2022	3.4800	3.4900	3.3400	3.4900	3.4900	6,400
May 05, 2022	3.4500	3.6400	3.4500	3.5000	3.5000	62,200
May 04, 2022	3.4500	3.5100	3.3300	3.4100	3.4100	34,100
May 03, 2022	3.4400	3.5300	3.4300	3.4800	3.4800	43,300
May 02, 2022	3.3100	3.5800	3.3100	3.4500	3.4500	17,700
Apr 29, 2022	3.5200	3.5900	3.5200	3.5800	3.5800	30,600
Apr 28, 2022	3.3300	3.6000	3.3300	3.6000	3.6000	28,900
Apr 27, 2022	3.4500	3.5100	3.3000	3.3300	3.3300	61,400
Apr 26, 2022	3.4600	3.5400	3.3000	3.4300	3.4300	50,900
Apr 25, 2022	3.4600	3.5500	3.2400	3.5500	3.5500	103,100
Apr 22, 2022	3.5100	3.6000	3.4000	3.5100	3.5100	30,100
Apr 21, 2022	3.5200	3.6500	3.4100	3.5100	3.5100	62,000
Apr 20, 2022	3.6200	3.6400	3.5200	3.5900	3.5900	29,500
Apr 19, 2022	3.7700	3.8100	3.6500	3.6900	3.6900	53,800
Apr 18, 2022	3.6900	3.8000	3.6700	3.7800	3.7800	78,300
Apr 14, 2022	3.7800	3.7800	3.6500	3.6900	3.6900	81,500
Apr 13, 2022	3.6100	3.8000	3.6100	3.7800	3.7800	54,500
Apr 12, 2022	3.7400	3.7800	3.6800	3.6900	3.6900	21,000
Apr 11, 2022	3.6400	3.7700	3.5800	3.7100	3.7100	43,500
Apr 08, 2022	3.5200	3.8600	3.5100	3.7100	3.7100	62,600
Apr 07, 2022	3.5600	3.5600	3.4600	3.5400	3.5400	28,800
Apr 06, 2022	3.5400	3.5900	3.4600	3.4700	3.4700	57,700
Apr 05, 2022	3.2500	3.5600	3.2400	3.5100	3.5100	174,500
Apr 04, 2022	3.1300	3.2800	3.1300	3.2700	3.2700	18,500
Apr 01, 2022	3.1700	3.2900	3.1700	3.2600	3.2600	31,700
Mar 31, 2022	3.2600	3.2600	3.1900	3.1900	3.1900	8,600
Mar 30, 2022	3.2200	3.2700	3.1700	3.2700	3.2700	25,900
Mar 29, 2022	2.9500	3.3000	2.9500	3.2200	3.2200	35,300
Mar 28, 2022	3.2700	3.2700	3.2100	3.2700	3.2700	17,500
Mar 25, 2022	3.2400	3.3000	3.2000	3.2700	3.2700	58,500
Mar 24, 2022	3.1400	3.3000	3.0400	3.2300	3.2300	37,100
Mar 23, 2022	2.8700	3.1600	2.8700	3.1000	3.1000	46,900
Mar 22, 2022	2.8500	2.9700	2.8400	2.9700	2.9700	43,000
Mar 21, 2022	2.8800	2.9100	2.6900	2.8900	2.8900	47,100
Mar 18, 2022	2.8500	2.8900	2.5900	2.5900	2.5900	176,800
Mar 17, 2022	2.9900	3.0900	2.7900	2.8200	2.8200	77,100
Mar 16, 2022	3.0300	3.1000	2.9200	2.9300	2.9300	34,000
Mar 15, 2022	3.0600	3.1600	3.0000	3.1100	3.1100	44,800
Mar 14, 2022	3.2500	3.3000	3.0600	3.0800	3.0800	80,700
Mar 11, 2022	3.1200	3.3000	3.1200	3.2500	3.2500	62,000
Mar 10, 2022	3.1400	3.1500	3.0100	3.1200	3.1200	37,200
Mar 09, 2022	3.1300	3.2700	2.9200	3.1500	3.1500	32,900
Mar 08, 2022	3.0500	3.2900	3.0000	3.2100	3.2100	109,800
Mar 07, 2022	2.8800	3.0400	2.8400	3.0400	3.0400	41,700
Mar 04, 2022	2.9000	2.9100	2.6700	2.9100	2.9100	49,700
Mar 03, 2022	2.9000	2.9200	2.8500	2.9100	2.9100	37,600
Mar 02, 2022	2.9500	2.9500	2.7700	2.8900	2.8900	18,900
Mar 01, 2022	2.9000	3.0400	2.8500	2.8500	2.8500	118,000
Feb 28, 2022	2.7900	2.9000	2.7200	2.8800	2.8800	148,300
Feb 25, 2022	2.6400	2.7900	2.6300	2.7600	2.7600	22,200
Feb 24, 2022	2.6500	2.7400	2.5700	2.6100	2.6100	11,200
Feb 23, 2022	2.6200	2.7600	2.6200	2.6500	2.6500	12,900
Feb 22, 2022	2.7000	2.7000	2.5000	2.6000	2.6000	33,000
Feb 18, 2022	2.6300	2.7200	2.6300	2.6600	2.6600	14,700
Feb 17, 2022	2.7000	2.7500	2.5100	2.6300	2.6300	33,500
Feb 16, 2022	2.4800	2.6900	2.4800	2.6300	2.6300	19,600
Feb 15, 2022	2.4500	2.5600	2.4300	2.5000	2.5000	6,800
Feb 14, 2022	2.4500	2.6600	2.4500	2.5600	2.5600	11,500
Feb 11, 2022	2.4500	2.5700	2.4200	2.4700	2.4700	23,700
Feb 10, 2022	2.5100	2.5500	2.3700	2.4500	2.4500	20,100
Feb 09, 2022	2.4600	2.5400	2.4000	2.5000	2.5000	12,100
Feb 08, 2022	2.4300	2.5000	2.4300	2.4600	2.4600	5,700
Feb 07, 2022	2.3500	2.5100	2.3500	2.4000	2.4000	13,900
Feb 04, 2022	2.4400	2.5000	2.3000	2.3100	2.3100	21,300
Feb 03, 2022	2.3800	2.5200	2.3200	2.4700	2.4700	15,900
Feb 02, 2022	2.4200	2.4400	2.3000	2.4000	2.4000	25,200
Feb 01, 2022	2.4400	2.4400	2.3800	2.4200	2.4200	23,600
Jan 31, 2022	2.5000	2.5200	2.4000	2.4000	2.4000	11,700
Jan 28, 2022	2.3600	2.5200	2.3600	2.4900	2.4900	25,500
Jan 27, 2022	2.5300	2.6400	2.5000	2.5500	2.5500	7,700
Jan 26, 2022	2.6200	2.7300	2.6200	2.6700	2.6700	14,900
Jan 25, 2022	2.5100	2.6200	2.5100	2.6200	2.6200	18,900
Jan 24, 2022	2.2900	2.5500	2.2800	2.5400	2.5400	68,500
Jan 21, 2022	2.4300	2.4300	2.3800	2.4200	2.4200	7,100
Jan 20, 2022	2.5000	2.5000	2.4100	2.4400	2.4400	26,400
Jan 19, 2022	2.4100	2.4500	2.3300	2.4500	2.4500	42,000
Jan 18, 2022	2.3200	2.3500	2.3000	2.3500	2.3500	13,700
Jan 17, 2022	2.3000	2.3100	2.3000	2.3100	2.3100	12,000
Jan 14, 2022	2.3900	2.4000	2.2800	2.3000	2.3000	28,900
Jan 13, 2022	2.2500	2.3600	2.2500	2.3100	2.3100	14,900
Jan 12, 2022	2.2600	2.2800	2.2600	2.2600	2.2600	900
Jan 11, 2022	2.2500	2.2500	2.2200	2.2500	2.2500	13,500
Jan 10, 2022	2.2800	2.2800	2.2100	2.2500	2.2500	7,200
Jan 07, 2022	2.2600	2.2700	2.2500	2.2700	2.2700	16,100
Jan 06, 2022	2.2200	2.2800	2.1900	2.2500	2.2500	8,000
Jan 05, 2022	2.3600	2.4200	2.1600	2.2400	2.2400	34,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,754.96+222.78(+1.09%)

S&P 5004,147.10+89.26(+2.20%)

DOW33,132.23+495.04(+1.52%)

CAD/USD0.7862+0.0031(+0.40%)

CRUDE OIL115.03+0.94(+0.82%)

BTC-CAD36,303.97-1,370.93(-3.64%)

STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

Mandalay Resources Corporation (MND.TO)

S&P/TSX
20,754.96
+222.78(+1.09%)

S&P 500
4,147.10
+89.26(+2.20%)

DOW
33,132.23
+495.04(+1.52%)

CAD/USD
0.7862
+0.0031(+0.40%)

CRUDE OIL
115.03
+0.94(+0.82%)

BTC-CAD
36,303.97
-1,370.93(-3.64%)