Majestic Gold Corp. (MJGCF)
OTCMKTS
· Delayed Price · Currency is USD
0.0971
+0.0049 (5.26%)
Apr 28, 2025, 11:10 AM EDT
Majestic Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,000 |
| Apr 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.50% | 498,754 |
| Apr 24, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 7.46% | 511,100 |
| Apr 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.15% | 344,000 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 7.81% | 410,611 |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.91% | 8,819 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18 |
| Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.32% | 5,000 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.97% | 43,400 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.73% | 60,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.70% | 56,400 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.42% | 12,686 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.39% | 50,540 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.58% | 520,375 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.00% | 35,000 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.15% | 41,000 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.62% | 193,460 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.28% | 278,750 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 8,500 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.10% | 90,000 |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.00% | 500 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.42% | 1,500 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.35% | 10,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.96% | 89,010 |
| Mar 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.47% | 26,500 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.60% | 1,000 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.69% | 42,500 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.23% | 10,500 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.69% | 5,000 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.85% | 6,500 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 3,500 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.07% | 1,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.41% | 2,000 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.39% | 500 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.87% | 20,875 |