Canada markets closed

Margaux Resources Ltd. (MRL.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.1250-0.0050 (-3.85%)
At close: 1:54PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.13000.13000.12000.12500.1250153,800
Aug. 06, 20200.13500.13500.13000.13000.1300313,600
Aug. 05, 20200.13500.14000.13000.13000.13001,291,500
Aug. 04, 20200.13000.13000.12500.13000.1300257,500
Jul. 31, 20200.12500.13000.12500.13000.1300248,500
Jul. 30, 20200.12500.13000.12000.12000.1200305,000
Jul. 29, 20200.14000.14000.12000.13000.1300789,600
Jul. 28, 20200.13500.14000.13000.13500.1350479,000
Jul. 27, 20200.11000.15000.11000.13500.13502,052,800
Jul. 24, 20200.12000.12000.11000.11000.110056,000
Jul. 23, 20200.11500.12000.11000.11000.1100188,000
Jul. 22, 20200.11500.12000.11500.11500.1150291,300
Jul. 21, 20200.11000.11500.11000.11500.1150314,000
Jul. 20, 20200.10500.11000.10000.10500.1050396,500
Jul. 17, 20200.10000.10500.10000.10500.105019,000
Jul. 16, 20200.10000.10500.10000.10000.100078,000
Jul. 15, 20200.10000.10500.10000.10000.1000268,000
Jul. 14, 20200.10500.10500.10000.10000.100086,000
Jul. 13, 20200.11000.11000.09500.09500.09501,883,000
Jul. 10, 20200.10500.11000.10000.11000.110048,000
Jul. 09, 20200.11000.11500.11000.11500.1150118,000
Jul. 08, 20200.11000.12000.11000.11000.110082,000
Jul. 07, 20200.11500.12000.11500.11500.1150270,000
Jul. 06, 20200.11500.12000.11500.11500.1150295,200
Jul. 03, 20200.10500.11500.10500.11500.115072,500
Jul. 02, 20200.11500.12000.10000.10000.1000781,500
Jun. 30, 20200.09500.11500.09500.10500.1050767,000
Jun. 29, 20200.08500.09500.08000.09500.0950504,600
Jun. 26, 20200.08000.08500.08000.08500.0850405,000
Jun. 25, 20200.07500.08000.06500.08000.0800641,800
Jun. 24, 20200.07500.07500.07000.07000.0700348,000
Jun. 23, 20200.07000.07500.07000.07000.0700305,900
Jun. 22, 20200.06500.07000.06500.07000.0700145,000
Jun. 19, 20200.07000.07000.06500.06500.065041,000
Jun. 18, 20200.07000.07000.07000.07000.07006,000
Jun. 17, 20200.07000.07000.07000.07000.070014,000
Jun. 16, 20200.07000.07000.06500.06500.065035,000
Jun. 15, 20200.07000.07000.06500.06500.06509,200
Jun. 12, 20200.07000.07000.07000.07000.070020,000
Jun. 11, 20200.06500.06500.06500.06500.0650121,000
Jun. 10, 20200.06000.06500.06000.06500.065030,000
Jun. 09, 20200.06500.06500.06500.06500.0650-
Jun. 08, 20200.05500.06500.05500.06500.0650188,000
Jun. 05, 20200.06500.06500.06000.06000.0600330,000
Jun. 04, 20200.07000.07000.06500.06500.065039,500
Jun. 03, 20200.07500.07500.07500.07500.0750-
Jun. 02, 20200.07500.07500.07500.07500.075010,000
Jun. 01, 20200.07000.07500.07000.07500.075046,300
May 29, 20200.06500.06500.06500.06500.0650-
May 28, 20200.06500.07000.06500.06500.065070,000
May 27, 20200.06500.06500.06500.06500.065012,500
May 26, 20200.07000.07000.06500.06500.065030,000
May 25, 20200.07000.07000.07000.07000.07009,000
May 22, 20200.07000.07000.07000.07000.0700-
May 21, 20200.07000.07000.07000.07000.070012,500
May 20, 20200.07000.07000.06000.06000.0600147,000
May 19, 20200.07000.07000.07000.07000.0700111,000
May 15, 20200.06500.07000.06500.07000.0700138,000
May 14, 20200.06000.06500.06000.06500.065040,000
May 13, 20200.06000.06500.06000.06000.060099,000
May 12, 20200.06000.06000.06000.06000.06004,000
May 11, 20200.06000.06000.06000.06000.060031,000
May 08, 20200.06500.06500.06500.06500.0650103,000
May 07, 20200.06000.06500.06000.06500.065073,000
May 06, 20200.06000.06000.06000.06000.060030,000
May 05, 20200.06000.06000.06000.06000.06008,000
May 04, 20200.07000.07000.06000.06000.060048,000
May 01, 20200.07000.07000.07000.07000.070012,000
Apr. 30, 20200.07000.07000.07000.07000.070010,000
Apr. 29, 20200.06500.06500.06500.06500.06507,000
Apr. 28, 20200.07000.07000.06500.06500.065027,000
Apr. 27, 20200.07000.07000.07000.07000.07004,300
Apr. 24, 20200.07000.07000.06500.06500.065011,000
Apr. 23, 20200.07000.07000.07000.07000.070014,000
Apr. 22, 20200.07000.07000.07000.07000.070020,000
Apr. 21, 20200.06500.06500.06500.06500.0650-
Apr. 20, 20200.07000.07000.06500.06500.065034,000
Apr. 17, 20200.07000.07000.07000.07000.070010,000
Apr. 16, 20200.06500.06500.06500.06500.065098,500
Apr. 15, 20200.06500.06500.06500.06500.06501,500
Apr. 14, 20200.06500.07000.06500.07000.070048,000
Apr. 13, 20200.06500.06500.06500.06500.065011,000
Apr. 09, 20200.06500.06500.06500.06500.065030,800
Apr. 08, 20200.06000.06000.06000.06000.06007,000
Apr. 07, 20200.06000.06000.05500.05500.055022,000
Apr. 06, 20200.06500.06500.06000.06000.060022,000
Apr. 03, 20200.06000.06000.06000.06000.0600-
Apr. 02, 20200.06000.06000.06000.06000.06002,000
Apr. 01, 20200.05500.06000.05500.06000.060025,000
Mar. 31, 20200.06000.06000.06000.06000.0600-
Mar. 30, 20200.06500.06500.06000.06000.060021,000
Mar. 27, 20200.06500.06500.06500.06500.065010,000
Mar. 26, 20200.06500.06500.06500.06500.0650-
Mar. 25, 20200.06500.06500.06500.06500.065076,900
Mar. 24, 20200.06000.06500.06000.06500.065010,000
Mar. 23, 20200.06000.06000.06000.06000.0600-
Mar. 20, 20200.06000.06000.06000.06000.0600-
Mar. 19, 20200.06000.06000.06000.06000.0600-
Mar. 18, 20200.05000.06000.05000.06000.060050,200
Mar. 17, 20200.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...