Manitou Gold Inc. (MTU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 12:33PM EDT

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2022	-	-	-	-	-	-
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	137,000
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	491,400
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	182,000
Oct 03, 2022	0.0600	0.0600	0.0400	0.0500	0.0500	1,439,300
Sept 30, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	10,800
Sept 29, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	104,100
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	421,000
Sept 27, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	60,600
Sept 26, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	2,685,700
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	595,000
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	630,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	136,000
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	190,000
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	457,000
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	63,500
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	550,000
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Aug 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	177,000
Aug 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Aug 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	290,000
Aug 26, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	447,000
Aug 25, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	898,000
Aug 24, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	225,000
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	66,700
Aug 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	906,000
Aug 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	230,000
Aug 18, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	224,000
Aug 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,188,000
Aug 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 10, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	2,700
Aug 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	27,400
Aug 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Aug 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,500
Aug 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	37,500
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	63,100
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 26, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	60,000
Jul 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jul 22, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	419,400
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	288,000
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,300
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	233,700
Jul 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	37,500
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	631,000
Jul 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Jul 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Jul 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	68,000
Jul 06, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	1,255,500
Jul 05, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	149,100
Jul 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,920,000
Jun 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	733,000
Jun 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,100
Jun 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
Jun 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	126,400
Jun 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jun 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	230,000
Jun 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,148,000
Jun 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	900
Jun 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,992,000
Jun 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,017,000
Jun 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	239,000
Jun 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Jun 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Jun 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	553,000
Jun 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
Jun 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200
Jun 03, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	111,000
Jun 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	160,000
May 30, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	882,000
May 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
May 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	259,000
May 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
May 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	667,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7287+0.0010(+0.1348%)

CRUDE OIL88.52+0.07(+0.08%)

BTC-CAD27,346.31-558.55(-2.00%)

Manitou Gold Inc. (MTU.V)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7287
+0.0010(+0.1348%)

CRUDE OIL
88.52
+0.07(+0.08%)

BTC-CAD
27,346.31
-558.55(-2.00%)