Mandalay Resources Corporation (MNDJF)
OTCMKTS
· Delayed Price · Currency is USD
3.615
-0.093 (-2.51%)
May 28, 2025, 3:38 PM EDT
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | -0.05% | 44,314 |
| May 23, 2025 | 3.65 | 3.72 | 3.65 | 3.71 | 3.71 | 4.21% | 33,097 |
| May 22, 2025 | 3.55 | 3.58 | 3.55 | 3.56 | 3.56 | 2.59% | 40,863 |
| May 21, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 1.17% | 29,038 |
| May 20, 2025 | 3.48 | 3.52 | 3.43 | 3.43 | 3.43 | 3.00% | 48,989 |
| May 19, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -3.34% | 5,633 |
| May 16, 2025 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | -0.14% | 26,303 |
| May 15, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 63,506 |
| May 14, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -0.87% | 22,385 |
| May 13, 2025 | 3.54 | 3.54 | 3.43 | 3.46 | 3.46 | -1.00% | 74,180 |
| May 12, 2025 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -4.25% | 41,619 |
| May 9, 2025 | 3.63 | 3.75 | 3.60 | 3.65 | 3.65 | -2.41% | 67,667 |
| May 8, 2025 | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -3.88% | 28,280 |
| May 7, 2025 | 3.90 | 3.90 | 3.86 | 3.89 | 3.89 | -0.23% | 35,632 |
| May 6, 2025 | 3.91 | 3.91 | 3.75 | 3.90 | 3.90 | 3.72% | 78,946 |
| May 5, 2025 | 3.78 | 3.78 | 3.61 | 3.76 | 3.76 | 5.03% | 39,736 |
| May 2, 2025 | 3.66 | 3.66 | 3.53 | 3.58 | 3.58 | -2.21% | 49,810 |
| May 1, 2025 | 3.90 | 3.90 | 3.56 | 3.66 | 3.66 | -6.25% | 68,856 |
| Apr 30, 2025 | 4.04 | 4.06 | 3.87 | 3.91 | 3.91 | -3.34% | 21,205 |
| Apr 29, 2025 | 3.90 | 4.05 | 3.90 | 4.04 | 4.04 | 4.94% | 73,669 |
| Apr 28, 2025 | 3.94 | 3.94 | 3.80 | 3.85 | 3.85 | 4.05% | 48,854 |
| Apr 25, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -2.99% | 3,939 |
| Apr 24, 2025 | 3.62 | 3.86 | 3.62 | 3.81 | 3.81 | 1.73% | 40,138 |
| Apr 23, 2025 | 3.81 | 3.86 | 3.74 | 3.75 | 3.75 | -3.95% | 48,421 |
| Apr 22, 2025 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | -2.18% | 37,368 |
| Apr 21, 2025 | 4.14 | 4.14 | 3.97 | 3.99 | 3.99 | 2.84% | 30,811 |
| Apr 17, 2025 | 4.05 | 4.05 | 3.85 | 3.88 | 3.88 | -2.02% | 6,466 |
| Apr 16, 2025 | 3.86 | 4.07 | 3.85 | 3.96 | 3.96 | 4.49% | 51,542 |
| Apr 15, 2025 | 3.83 | 3.83 | 3.75 | 3.79 | 3.79 | 0.26% | 17,415 |
| Apr 14, 2025 | 3.71 | 3.81 | 3.71 | 3.78 | 3.78 | 1.86% | 88,016 |
| Apr 11, 2025 | 3.82 | 3.82 | 3.56 | 3.71 | 3.71 | 5.01% | 27,165 |
| Apr 10, 2025 | 3.52 | 3.61 | 3.51 | 3.53 | 3.53 | 2.14% | 15,282 |
| Apr 9, 2025 | 3.36 | 3.64 | 3.31 | 3.46 | 3.46 | 6.46% | 35,753 |
| Apr 8, 2025 | 3.35 | 3.43 | 3.21 | 3.25 | 3.25 | 1.25% | 6,270 |
| Apr 7, 2025 | 3.39 | 3.40 | 3.10 | 3.21 | 3.21 | -4.97% | 44,994 |
| Apr 4, 2025 | 3.66 | 3.68 | 3.33 | 3.38 | 3.38 | -12.37% | 28,987 |
| Apr 3, 2025 | 3.72 | 3.90 | 3.71 | 3.86 | 3.86 | 3.63% | 9,078 |
| Apr 2, 2025 | 3.72 | 3.79 | 3.67 | 3.72 | 3.72 | 1.36% | 63,730 |
| Apr 1, 2025 | 3.75 | 3.80 | 3.66 | 3.67 | 3.67 | -0.81% | 50,864 |
| Mar 31, 2025 | 3.62 | 3.80 | 3.51 | 3.70 | 3.70 | 3.35% | 63,681 |
| Mar 28, 2025 | 3.69 | 3.70 | 3.53 | 3.58 | 3.58 | -1.84% | 53,894 |
| Mar 27, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -1.43% | 44,016 |
| Mar 26, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.28% | 7,087 |
| Mar 25, 2025 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 0.48% | 26,421 |
| Mar 24, 2025 | 3.75 | 3.76 | 3.72 | 3.73 | 3.73 | -0.27% | 27,981 |
| Mar 21, 2025 | 3.74 | 3.77 | 3.74 | 3.74 | 3.74 | -2.20% | 33,760 |
| Mar 20, 2025 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 1.32% | 12,862 |
| Mar 19, 2025 | 3.84 | 3.88 | 3.76 | 3.77 | 3.77 | -0.68% | 19,318 |
| Mar 18, 2025 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | 0.24% | 39,799 |
| Mar 17, 2025 | 3.51 | 3.87 | 3.51 | 3.79 | 3.79 | 11.80% | 70,705 |