Minaurum Gold Inc. (MMRGF)
OTCMKTS · Delayed Price · Currency is USD
0.1911
-0.0057 (-2.89%)
Jul 17, 2025, 12:22 PM EDT
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 4.66% | 367,181 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.52% | 367,327 |
| Jul 14, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.31% | 522,576 |
| Jul 11, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 14.53% | 862,905 |
| Jul 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.87% | 168,110 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.48% | 210,001 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.00% | 69,068 |
| Jul 7, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.34% | 376,309 |
| Jul 3, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.51% | 130,942 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.29% | 70,642 |
| Jul 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.94% | 108,500 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.11% | 42,475 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.67% | 101,125 |
| Jun 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.85% | 274,822 |
| Jun 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.49% | 381,485 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -6.87% | 576,504 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.60% | 1,059,094 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 11.46% | 362,953 |
| Jun 18, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -11.46% | 274,587 |
| Jun 17, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.84% | 650,023 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 649,127 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -10.81% | 403,981 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.71% | 361,342 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 159,129 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.00% | 276,101 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.35% | 342,021 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.03% | 250,287 |
| Jun 5, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -10.05% | 1,192,951 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.35% | 674,607 |
| Jun 3, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 20.57% | 918,204 |
| Jun 2, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.77% | 1,270,313 |
| May 30, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.99% | 90,951 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.66% | 350,359 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.84% | 282,693 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.80% | 260,421 |
| May 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 351,256 |
| May 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.13% | 392,950 |
| May 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.22% | 218,355 |
| May 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.72% | 241,539 |
| May 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.68% | 63,220 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 18,746 |
| May 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.71% | 110,200 |
| May 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.06% | 74,000 |
| May 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.25% | 118,275 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.37% | 81,619 |
| May 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.94% | 20,500 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.04% | 112,100 |
| May 7, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 3.02% | 38,645 |
| 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 |