Montage Gold Corp. (MAUTF)
OTCMKTS
· Delayed Price · Currency is USD
3.313
-0.048 (-1.41%)
Jun 6, 2025, 9:49 AM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | -1.47% | 69,623 |
| Jun 4, 2025 | 3.24 | 3.62 | 3.24 | 3.41 | 3.41 | 0.29% | 84,611 |
| Jun 3, 2025 | 3.50 | 3.50 | 3.29 | 3.40 | 3.40 | 0.59% | 60,170 |
| Jun 2, 2025 | 3.30 | 3.39 | 3.20 | 3.38 | 3.38 | 3.02% | 119,115 |
| May 30, 2025 | 3.28 | 3.34 | 3.26 | 3.28 | 3.28 | -0.58% | 56,093 |
| May 29, 2025 | 3.28 | 3.35 | 3.26 | 3.30 | 3.30 | 0.89% | 35,312 |
| May 28, 2025 | 3.49 | 3.49 | 3.23 | 3.27 | 3.27 | -2.07% | 78,257 |
| May 27, 2025 | 3.41 | 3.50 | 3.21 | 3.34 | 3.34 | 3.41% | 166,046 |
| May 23, 2025 | 3.17 | 3.24 | 3.00 | 3.23 | 3.23 | 10.58% | 133,789 |
| May 22, 2025 | 2.97 | 2.97 | 2.85 | 2.92 | 2.92 | 1.07% | 62,942 |
| May 21, 2025 | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | 0.80% | 42,701 |
| May 20, 2025 | 2.87 | 2.88 | 2.78 | 2.87 | 2.87 | -0.10% | 77,925 |
| May 19, 2025 | 2.85 | 3.00 | 2.63 | 2.87 | 2.87 | 3.24% | 115,856 |
| May 16, 2025 | 2.77 | 2.79 | 2.70 | 2.78 | 2.78 | 1.35% | 33,461 |
| May 15, 2025 | 2.78 | 2.78 | 2.68 | 2.74 | 2.74 | 2.73% | 72,652 |
| May 14, 2025 | 2.61 | 2.78 | 2.61 | 2.67 | 2.67 | -2.91% | 155,430 |
| May 13, 2025 | 2.64 | 2.80 | 2.62 | 2.75 | 2.75 | 3.77% | 135,898 |
| May 12, 2025 | 2.90 | 2.97 | 2.63 | 2.65 | 2.65 | -5.59% | 171,148 |
| May 9, 2025 | 2.76 | 2.82 | 2.75 | 2.81 | 2.81 | 1.70% | 61,983 |
| May 8, 2025 | 2.83 | 2.85 | 2.75 | 2.76 | 2.76 | -2.71% | 89,413 |
| May 7, 2025 | 2.99 | 2.99 | 2.82 | 2.84 | 2.84 | -0.53% | 166,725 |
| May 6, 2025 | 2.65 | 2.86 | 2.65 | 2.85 | 2.85 | 8.44% | 137,289 |
| May 5, 2025 | 2.64 | 2.75 | 2.60 | 2.63 | 2.63 | 1.94% | 149,656 |
| May 2, 2025 | 2.60 | 2.68 | 2.57 | 2.58 | 2.58 | 0.27% | 65,041 |
| May 1, 2025 | 2.60 | 2.60 | 2.54 | 2.57 | 2.57 | -1.15% | 37,139 |
| Apr 30, 2025 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | -1.03% | 43,557 |
| Apr 29, 2025 | 2.76 | 2.76 | 2.62 | 2.63 | 2.63 | -1.13% | 29,638 |
| Apr 28, 2025 | 2.73 | 2.73 | 2.54 | 2.66 | 2.66 | 0.38% | 57,242 |
| Apr 25, 2025 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | -2.14% | 40,569 |
| Apr 24, 2025 | 2.58 | 2.73 | 2.58 | 2.71 | 2.71 | 0.86% | 48,992 |
| Apr 23, 2025 | 2.65 | 2.72 | 2.61 | 2.69 | 2.69 | -1.03% | 36,437 |
| Apr 22, 2025 | 2.75 | 2.75 | 2.63 | 2.71 | 2.71 | -0.95% | 55,055 |
| Apr 21, 2025 | 2.73 | 2.78 | 2.66 | 2.74 | 2.74 | 1.44% | 249,357 |
| Apr 17, 2025 | 2.73 | 2.74 | 2.65 | 2.70 | 2.70 | -1.57% | 296,280 |
| Apr 16, 2025 | 2.73 | 2.97 | 2.65 | 2.74 | 2.74 | 1.48% | 209,816 |
| Apr 15, 2025 | 2.71 | 2.77 | 2.69 | 2.70 | 2.70 | 0.48% | 89,125 |
| Apr 14, 2025 | 2.52 | 2.71 | 2.52 | 2.69 | 2.69 | 1.89% | 150,873 |
| Apr 11, 2025 | 2.73 | 2.73 | 2.57 | 2.64 | 2.64 | 4.27% | 126,105 |
| Apr 10, 2025 | 2.42 | 2.55 | 2.39 | 2.53 | 2.53 | 5.94% | 184,528 |
| Apr 9, 2025 | 2.19 | 2.50 | 2.18 | 2.39 | 2.39 | 12.74% | 108,906 |
| Apr 8, 2025 | 2.28 | 2.28 | 2.12 | 2.12 | 2.12 | -2.30% | 30,137 |
| Apr 7, 2025 | 2.10 | 2.20 | 2.08 | 2.17 | 2.17 | 2.31% | 55,158 |
| Apr 4, 2025 | 2.20 | 2.20 | 2.11 | 2.12 | 2.12 | -6.32% | 96,852 |
| Apr 3, 2025 | 2.17 | 2.30 | 2.12 | 2.26 | 2.26 | 1.98% | 86,493 |
| Apr 2, 2025 | 2.28 | 2.32 | 2.20 | 2.22 | 2.22 | -3.06% | 98,085 |
| Apr 1, 2025 | 2.30 | 2.30 | 2.24 | 2.29 | 2.29 | 1.78% | 51,829 |
| Mar 31, 2025 | 2.22 | 2.27 | 2.17 | 2.25 | 2.25 | 2.55% | 92,134 |
| Mar 28, 2025 | 2.22 | 2.22 | 2.14 | 2.19 | 2.19 | 1.43% | 40,879 |
| Mar 27, 2025 | 2.15 | 2.25 | 2.14 | 2.16 | 2.16 | 1.07% | 27,453 |
| Mar 26, 2025 | 2.20 | 2.20 | 2.10 | 2.14 | 2.14 | -2.73% | 104,055 |