Mandalay Resources Corporation (MNDJF)
OTCMKTS · Delayed Price · Currency is USD
3.921
+0.212 (5.70%)
Inactive · Last trade price on Aug 6, 2025
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.80 | 3.93 | 3.79 | 3.92 | 3.92 | 5.69% | 631,813 |
| Aug 5, 2025 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | 1.37% | 43,683 |
| Aug 4, 2025 | 3.45 | 3.68 | 3.45 | 3.66 | 3.66 | 5.17% | 37,789 |
| Aug 1, 2025 | 3.51 | 3.54 | 3.46 | 3.48 | 3.48 | 0.14% | 27,319 |
| Jul 31, 2025 | 3.57 | 3.57 | 3.40 | 3.48 | 3.48 | -3.74% | 52,043 |
| Jul 30, 2025 | 3.73 | 3.74 | 3.61 | 3.61 | 3.61 | -2.96% | 115,077 |
| Jul 29, 2025 | 3.60 | 3.73 | 3.60 | 3.72 | 3.72 | 5.38% | 12,918 |
| Jul 28, 2025 | 3.62 | 3.63 | 3.50 | 3.53 | 3.53 | -1.94% | 39,465 |
| Jul 25, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 0.56% | 16,251 |
| Jul 24, 2025 | 3.59 | 3.64 | 3.58 | 3.58 | 3.58 | 0.56% | 49,736 |
| Jul 23, 2025 | 3.44 | 3.58 | 3.44 | 3.56 | 3.56 | 2.77% | 35,189 |
| Jul 22, 2025 | 3.39 | 3.49 | 3.37 | 3.46 | 3.46 | 2.49% | 78,685 |
| Jul 21, 2025 | 3.30 | 3.43 | 3.30 | 3.38 | 3.38 | 2.42% | 88,029 |
| Jul 18, 2025 | 3.33 | 3.33 | 3.23 | 3.30 | 3.30 | 2.80% | 76,919 |
| Jul 17, 2025 | 3.32 | 3.32 | 3.18 | 3.21 | 3.21 | -3.14% | 22,674 |
| Jul 16, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.48% | 29,919 |
| Jul 15, 2025 | 3.37 | 3.42 | 3.32 | 3.33 | 3.33 | -1.22% | 9,767 |
| Jul 14, 2025 | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | -0.85% | 15,890 |
| Jul 11, 2025 | 3.47 | 3.49 | 3.40 | 3.40 | 3.40 | 1.98% | 19,212 |
| Jul 10, 2025 | 3.34 | 3.37 | 3.28 | 3.33 | 3.33 | -1.54% | 20,801 |
| Jul 9, 2025 | 3.40 | 3.41 | 3.39 | 3.39 | 3.39 | -0.82% | 8,583 |
| Jul 8, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | 0.06% | 13,207 |
| Jul 7, 2025 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | -0.87% | 28,244 |
| Jul 3, 2025 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | 0.20% | 24,460 |
| Jul 2, 2025 | 3.48 | 3.48 | 3.30 | 3.44 | 3.44 | -1.52% | 31,586 |
| Jul 1, 2025 | 3.63 | 3.65 | 3.49 | 3.49 | 3.49 | -0.88% | 12,938 |
| Jun 30, 2025 | 3.43 | 3.54 | 3.42 | 3.52 | 3.52 | 1.71% | 9,435 |
| Jun 27, 2025 | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | -3.00% | 29,796 |
| Jun 26, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | -0.08% | 4,813 |
| Jun 25, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 0.28% | 6,932 |
| Jun 24, 2025 | 3.57 | 3.57 | 3.49 | 3.56 | 3.56 | - | 20,771 |
| Jun 23, 2025 | 3.53 | 3.59 | 3.53 | 3.56 | 3.56 | -1.87% | 42,340 |
| Jun 20, 2025 | 3.74 | 3.74 | 3.60 | 3.63 | 3.63 | -2.73% | 16,867 |
| Jun 18, 2025 | 3.74 | 3.79 | 3.70 | 3.73 | 3.73 | -1.87% | 13,454 |
| Jun 17, 2025 | 3.83 | 3.83 | 3.79 | 3.80 | 3.80 | 1.36% | 5,550 |
| Jun 16, 2025 | 3.78 | 3.82 | 3.75 | 3.75 | 3.75 | -3.00% | 11,663 |
| Jun 13, 2025 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | 0.86% | 8,393 |
| Jun 12, 2025 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | 0.71% | 7,539 |
| Jun 11, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | -0.05% | 5,555 |
| Jun 10, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -1.35% | 3,344 |
| Jun 9, 2025 | 3.75 | 3.87 | 3.72 | 3.86 | 3.86 | 3.49% | 12,433 |
| Jun 6, 2025 | 3.70 | 3.82 | 3.70 | 3.73 | 3.73 | -3.37% | 20,558 |
| Jun 5, 2025 | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | 0.18% | 19,250 |
| Jun 4, 2025 | 3.73 | 3.94 | 3.73 | 3.85 | 3.85 | 3.33% | 18,370 |
| Jun 3, 2025 | 3.73 | 3.80 | 3.70 | 3.73 | 3.73 | -1.87% | 26,935 |
| Jun 2, 2025 | 3.64 | 3.83 | 3.64 | 3.80 | 3.80 | 6.95% | 43,842 |
| May 30, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | -0.56% | 48,695 |
| May 29, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -1.16% | 25,748 |
| May 28, 2025 | 3.68 | 3.68 | 3.59 | 3.62 | 3.62 | -2.51% | 25,312 |
| May 27, 2025 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | -0.05% | 44,314 |