Minaurum Gold Inc. (MMRGF)
OTCMKTS
· Delayed Price · Currency is USD
0.1161
+0.0034 (3.02%)
May 7, 2025, 3:35 PM EDT
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 4.70% | 16,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.45% | 92,765 |
| May 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.41% | 63,278 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.30% | 39,588 |
| May 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.28% | 173,000 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.68% | 59,875 |
| Apr 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.74% | 27,250 |
| Apr 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.29% | 27,000 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.58% | 115,761 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.04% | 238,188 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.87% | 222,390 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.49% | 220,884 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -5.19% | 154,478 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.49% | 123,310 |
| Apr 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 6.21% | 190,965 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.05% | 56,450 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.69% | 73,658 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.56% | 108,686 |
| Apr 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 12.92% | 22,750 |
| Apr 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 8.53% | 91,846 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.67% | 79,550 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -1.90% | 176,926 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.58% | 264,994 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 291,521 |
| Apr 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.22% | 143,000 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.38% | 156,100 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -10.53% | 695,536 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 148,009 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.01% | 194,461 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.60% | 37,160 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.07% | 59,142 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.79% | 147,023 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.66% | 244,486 |
| Mar 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.14% | 39,727 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 109,960 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.55% | 382,757 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.03% | 293,400 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.07% | 103,359 |
| Mar 13, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.95% | 150,256 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.40% | 78,182 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.67% | 66,632 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 12,520 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 102,259 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.32% | 25,342 |
| Mar 5, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.55% | 40,415 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.24% | 64,967 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.21% | 86,972 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.43% | 127,001 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.40% | 41,306 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.25% | 68,615 |