Montage Gold Corp. (MAUTF)
OTCMKTS · Delayed Price · Currency is USD
4.444
-0.027 (-0.59%)
Sep 16, 2025, 3:44 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.74 | 4.74 | 4.41 | 4.41 | - | -1.67% | 1,156 |
| Sep 15, 2025 | 4.38 | 4.50 | 4.38 | 4.48 | 4.48 | 2.28% | 42,211 |
| Sep 12, 2025 | 4.39 | 4.50 | 4.38 | 4.38 | 4.38 | 0.46% | 42,165 |
| Sep 11, 2025 | 4.45 | 4.45 | 4.23 | 4.36 | 4.36 | 2.54% | 61,743 |
| Sep 10, 2025 | 4.21 | 4.34 | 4.21 | 4.25 | 4.25 | 1.48% | 45,037 |
| Sep 9, 2025 | 4.32 | 4.34 | 4.19 | 4.19 | 4.19 | -2.87% | 70,109 |
| Sep 8, 2025 | 4.37 | 4.43 | 4.28 | 4.31 | 4.31 | -2.18% | 116,414 |
| Sep 5, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 6.27% | 42,366 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.10 | 4.15 | 4.15 | -0.43% | 54,296 |
| Sep 3, 2025 | 4.32 | 4.54 | 4.15 | 4.17 | 4.17 | -2.30% | 161,908 |
| Sep 2, 2025 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 6.65% | 159,775 |
| Aug 29, 2025 | 4.12 | 4.12 | 3.81 | 4.00 | 4.00 | 3.90% | 35,128 |
| Aug 28, 2025 | 3.84 | 3.86 | 3.79 | 3.85 | 3.85 | -0.26% | 51,353 |
| Aug 27, 2025 | 3.89 | 3.91 | 3.80 | 3.86 | 3.86 | -0.62% | 27,327 |
| Aug 26, 2025 | 3.93 | 4.03 | 3.88 | 3.88 | 3.88 | -0.49% | 347,687 |
| Aug 25, 2025 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 1.11% | 25,620 |
| Aug 22, 2025 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | - | 56,407 |
| Aug 21, 2025 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 5.06% | 42,567 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | 0.88% | 42,493 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.63 | 3.64 | 3.64 | -2.88% | 48,834 |
| Aug 18, 2025 | 3.82 | 3.84 | 3.73 | 3.75 | 3.75 | -1.42% | 70,501 |
| Aug 15, 2025 | 3.72 | 3.81 | 3.70 | 3.80 | 3.80 | 2.53% | 37,408 |
| Aug 14, 2025 | 3.73 | 3.81 | 3.64 | 3.71 | 3.71 | -0.80% | 64,575 |
| Aug 13, 2025 | 3.70 | 3.79 | 3.65 | 3.74 | 3.74 | 0.54% | 56,361 |
| Aug 12, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | - | 44,238 |
| Aug 11, 2025 | 3.71 | 3.85 | 3.63 | 3.72 | 3.72 | -0.64% | 108,618 |
| Aug 8, 2025 | 3.69 | 3.85 | 3.62 | 3.74 | 3.74 | 3.43% | 169,944 |
| Aug 7, 2025 | 3.49 | 3.64 | 3.49 | 3.62 | 3.62 | 4.81% | 77,632 |
| Aug 6, 2025 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | 0.41% | 124,637 |
| Aug 5, 2025 | 3.16 | 3.44 | 3.16 | 3.44 | 3.44 | 7.30% | 108,831 |
| Aug 4, 2025 | 3.15 | 3.31 | 3.10 | 3.21 | 3.21 | 2.17% | 86,470 |
| Aug 1, 2025 | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | 0.26% | 42,205 |
| Jul 31, 2025 | 2.98 | 3.21 | 2.98 | 3.13 | 3.13 | -0.76% | 55,073 |
| Jul 30, 2025 | 3.16 | 3.22 | 3.14 | 3.15 | 3.15 | -0.50% | 41,070 |
| Jul 29, 2025 | 3.16 | 3.22 | 3.10 | 3.17 | 3.17 | -1.58% | 70,847 |
| Jul 28, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -3.68% | 74,233 |
| Jul 25, 2025 | 3.30 | 3.38 | 3.28 | 3.34 | 3.34 | 0.72% | 27,525 |
| Jul 24, 2025 | 3.31 | 3.39 | 3.25 | 3.32 | 3.32 | 0.27% | 35,602 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -2.33% | 74,869 |
| Jul 22, 2025 | 3.28 | 3.42 | 3.27 | 3.39 | 3.39 | 3.32% | 107,195 |
| Jul 21, 2025 | 3.25 | 3.33 | 3.25 | 3.28 | 3.28 | 0.03% | 69,595 |
| Jul 18, 2025 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | 0.15% | 60,928 |
| Jul 17, 2025 | 3.32 | 3.33 | 3.24 | 3.28 | 3.28 | -0.82% | 41,426 |
| Jul 16, 2025 | 3.45 | 3.45 | 3.28 | 3.30 | 3.30 | -4.04% | 69,460 |
| Jul 15, 2025 | 3.47 | 3.47 | 3.41 | 3.44 | 3.44 | -0.75% | 71,274 |
| Jul 14, 2025 | 3.47 | 3.48 | 3.40 | 3.47 | 3.47 | 1.97% | 51,774 |
| Jul 11, 2025 | 3.38 | 3.40 | 3.27 | 3.40 | 3.40 | 3.34% | 69,694 |
| Jul 10, 2025 | 3.29 | 3.30 | 3.23 | 3.29 | 3.29 | 1.54% | 33,433 |
| Jul 9, 2025 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 45,492 |
| Jul 8, 2025 | 3.31 | 3.31 | 3.22 | 3.26 | 3.26 | -0.79% | 52,337 |