Mandalay Resources Corporation (MNDJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 170 |
| May 02, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
| May 01, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 200 |
| Apr 30, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 300 |
| Apr 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,100 |
| Apr 26, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,100 |
| Apr 25, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 600 |
| Apr 24, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 1,600 |
| Apr 23, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7450 | 1.7450 | 1,800 |
| Apr 22, 2024 | 1.6700 | 1.7200 | 1.5750 | 1.7200 | 1.7200 | 4,000 |
| Apr 19, 2024 | 1.7230 | 1.7250 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
| Apr 18, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 5,800 |
| Apr 17, 2024 | 1.6150 | 1.6150 | 1.6100 | 1.6100 | 1.6100 | 300 |
| Apr 16, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 300 |
| Apr 15, 2024 | 1.6420 | 1.6420 | 1.5100 | 1.6100 | 1.6100 | 3,800 |
| Apr 12, 2024 | 1.6400 | 1.7000 | 1.5850 | 1.5950 | 1.5950 | 6,400 |
| Apr 11, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6040 | 1.6040 | 11,600 |
| Apr 10, 2024 | 1.5150 | 1.6000 | 1.5150 | 1.5900 | 1.5900 | 15,900 |
| Apr 09, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 8,800 |
| Apr 08, 2024 | 1.5400 | 1.5400 | 1.5050 | 1.5250 | 1.5250 | 6,500 |
| Apr 05, 2024 | 1.5000 | 1.5200 | 1.4770 | 1.4900 | 1.4900 | 6,300 |
| Apr 04, 2024 | 1.3900 | 1.3930 | 1.3900 | 1.3930 | 1.3930 | 3,900 |
| Apr 03, 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 2,300 |
| Apr 02, 2024 | 1.2200 | 1.2550 | 1.1930 | 1.2550 | 1.2550 | 2,400 |
| Apr 01, 2024 | 1.1630 | 1.1980 | 1.1400 | 1.1980 | 1.1980 | 4,200 |
| Mar 28, 2024 | 1.1000 | 1.1100 | 1.0980 | 1.1000 | 1.1000 | 68,900 |
| Mar 27, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 6,600 |
| Mar 26, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 7,700 |
| Mar 25, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 22, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| Mar 21, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 20, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 19, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 18, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 15, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 1,500 |
| Mar 14, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| Mar 13, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,100 |
| Mar 12, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,100 |
| Mar 11, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 36,500 |
| Mar 08, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,700 |
| Mar 07, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,000 |
| Mar 06, 2024 | 1.1080 | 1.1300 | 1.1080 | 1.1170 | 1.1170 | 12,700 |
| Mar 05, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 10,200 |
| Mar 04, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 01, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 29, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 28, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 8,900 |
| Feb 27, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 9,900 |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 3,800 |
| Feb 23, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| Feb 22, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 16,300 |
| Feb 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| Feb 20, 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| Feb 16, 2024 | 1.0730 | 1.0930 | 1.0730 | 1.0930 | 1.0930 | 400 |
| Feb 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 14, 2024 | 1.1000 | 1.1080 | 1.0800 | 1.0800 | 1.0800 | 9,100 |
| Feb 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 09, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 08, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 1,100 |
| Feb 07, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 06, 2024 | 1.1070 | 1.2000 | 1.1070 | 1.2000 | 1.2000 | 3,200 |
| Feb 05, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 300 |
| Feb 02, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Feb 01, 2024 | 1.1740 | 1.1900 | 1.1740 | 1.1900 | 1.1900 | 6,100 |
| Jan 31, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 30, 2024 | 1.1230 | 1.1600 | 1.1230 | 1.1600 | 1.1600 | 600 |
| Jan 29, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 19,500 |
| Jan 26, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 25, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 24, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 8,000 |
| Jan 23, 2024 | 1.3900 | 1.3980 | 1.3900 | 1.3980 | 1.3980 | 1,200 |
| Jan 22, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Jan 19, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 900 |
| Jan 18, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 500 |
| Jan 17, 2024 | 1.3500 | 1.4060 | 1.3500 | 1.3700 | 1.3700 | 1,800 |
| Jan 16, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 400 |
| Jan 12, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 11, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| Jan 10, 2024 | 1.4180 | 1.4180 | 1.4000 | 1.4050 | 1.4050 | 2,200 |
| Jan 09, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 4,400 |
| Jan 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,700 |
| Jan 05, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 2,800 |
| Jan 04, 2024 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 1,700 |
| Jan 03, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jan 02, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| Dec 29, 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 8,800 |
| Dec 28, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| Dec 27, 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 12,800 |
| Dec 26, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 3,500 |
| Dec 22, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 8,900 |
| Dec 21, 2023 | 1.4100 | 1.4270 | 1.3900 | 1.3900 | 1.3900 | 16,700 |
| Dec 20, 2023 | 1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 1,700 |
| Dec 19, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 10,100 |
| Dec 18, 2023 | 1.4400 | 1.4400 | 1.3400 | 1.4210 | 1.4210 | 1,900 |
| Dec 15, 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 6,800 |
| Dec 14, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4050 | 1.4050 | 1,200 |
| Dec 13, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,000 |
| Dec 12, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 6,800 |
| Dec 11, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.