Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 12.44
+0.46 (3.84%)
Jan 22, 2026, 2:54 PM EST
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.00 | 12.50 | 11.84 | 12.41 | - | 3.59% | 402,274 |
| Jan 21, 2026 | 11.60 | 11.99 | 11.35 | 11.98 | 11.98 | 3.99% | 1,579,865 |
| Jan 20, 2026 | 11.73 | 11.79 | 11.01 | 11.52 | 11.52 | 1.41% | 1,396,332 |
| Jan 19, 2026 | 10.20 | 11.44 | 10.19 | 11.36 | 11.36 | 13.37% | 935,837 |
| Jan 16, 2026 | 9.86 | 10.05 | 9.69 | 10.02 | 10.02 | 1.42% | 1,322,412 |
| Jan 15, 2026 | 9.73 | 9.92 | 9.64 | 9.88 | 9.88 | 0.41% | 310,208 |
| Jan 14, 2026 | 9.95 | 9.96 | 9.73 | 9.84 | 9.84 | 0.20% | 319,625 |
| Jan 13, 2026 | 10.05 | 10.14 | 9.80 | 9.82 | 9.82 | -2.09% | 512,895 |
| Jan 12, 2026 | 9.90 | 10.09 | 9.90 | 10.03 | 10.03 | 2.35% | 775,725 |
| Jan 9, 2026 | 9.82 | 9.84 | 9.62 | 9.80 | 9.80 | -0.41% | 257,560 |
| Jan 8, 2026 | 9.88 | 9.90 | 9.63 | 9.84 | 9.84 | -0.91% | 244,292 |
| Jan 7, 2026 | 9.74 | 10.00 | 9.56 | 9.93 | 9.93 | 0.10% | 517,959 |
| Jan 6, 2026 | 9.85 | 10.01 | 9.73 | 9.92 | 9.92 | 2.16% | 417,958 |
| Jan 5, 2026 | 9.99 | 10.17 | 9.55 | 9.71 | 9.71 | -1.62% | 1,082,633 |
| Jan 2, 2026 | 9.95 | 9.98 | 9.64 | 9.87 | 9.87 | -0.10% | 458,372 |
| Dec 31, 2025 | 9.69 | 9.94 | 9.69 | 9.88 | 9.88 | 1.86% | 168,945 |
| Dec 30, 2025 | 9.65 | 9.98 | 9.65 | 9.70 | 9.70 | 0.52% | 452,294 |
| Dec 29, 2025 | 9.87 | 9.89 | 9.58 | 9.65 | 9.65 | -3.31% | 638,588 |
| Dec 24, 2025 | 9.86 | 9.99 | 9.83 | 9.98 | 9.98 | 1.32% | 184,346 |
| Dec 23, 2025 | 9.89 | 9.99 | 9.78 | 9.85 | 9.85 | -0.20% | 505,703 |
| Dec 22, 2025 | 9.85 | 9.99 | 9.71 | 9.87 | 9.87 | 2.49% | 642,271 |
| Dec 19, 2025 | 9.32 | 9.65 | 9.31 | 9.63 | 9.63 | 3.10% | 4,119,991 |
| Dec 18, 2025 | 9.32 | 9.63 | 9.12 | 9.34 | 9.34 | 0.54% | 656,912 |
| Dec 17, 2025 | 8.80 | 9.39 | 8.80 | 9.29 | 9.29 | 6.54% | 1,244,958 |
| Dec 16, 2025 | 8.84 | 8.94 | 8.72 | 8.72 | 8.72 | -1.36% | 376,360 |
| Dec 15, 2025 | 8.99 | 9.00 | 8.68 | 8.84 | 8.84 | -0.34% | 576,284 |
| Dec 12, 2025 | 8.78 | 8.97 | 8.54 | 8.87 | 8.87 | 4.11% | 858,322 |
| Dec 11, 2025 | 8.10 | 8.52 | 7.99 | 8.52 | 8.52 | 6.23% | 414,074 |
| Dec 10, 2025 | 8.15 | 8.15 | 7.88 | 8.02 | 8.02 | -2.79% | 201,466 |
| Dec 9, 2025 | 8.06 | 8.27 | 7.97 | 8.25 | 8.25 | 2.36% | 280,054 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.04 | 8.06 | 8.06 | -4.62% | 346,640 |
| Dec 5, 2025 | 8.50 | 8.53 | 8.33 | 8.45 | 8.45 | -1.17% | 421,106 |
| Dec 4, 2025 | 8.59 | 8.69 | 8.36 | 8.55 | 8.55 | -0.58% | 452,614 |
| Dec 3, 2025 | 8.85 | 8.93 | 8.45 | 8.60 | 8.60 | -1.83% | 669,203 |
| Dec 2, 2025 | 8.66 | 8.80 | 8.54 | 8.76 | 8.76 | -0.45% | 819,368 |
| Dec 1, 2025 | 8.60 | 8.99 | 8.53 | 8.80 | 8.80 | 3.65% | 778,143 |
| Nov 28, 2025 | 8.00 | 8.50 | 7.92 | 8.49 | 8.49 | 7.74% | 896,400 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.67 | 7.88 | 7.88 | -0.51% | 171,077 |
| Nov 26, 2025 | 7.73 | 7.95 | 7.61 | 7.92 | 7.92 | 4.21% | 392,450 |
| Nov 25, 2025 | 7.23 | 7.69 | 7.23 | 7.60 | 7.60 | 2.84% | 467,724 |
| Nov 24, 2025 | 6.79 | 7.39 | 6.77 | 7.39 | 7.39 | 8.52% | 1,185,842 |
| Nov 21, 2025 | 7.00 | 7.02 | 6.72 | 6.81 | 6.81 | -3.13% | 231,575 |
| Nov 20, 2025 | 7.12 | 7.35 | 7.00 | 7.03 | 7.03 | 0.57% | 391,496 |
| Nov 19, 2025 | 7.02 | 7.14 | 6.95 | 6.99 | 6.99 | -0.85% | 340,423 |
| Nov 18, 2025 | 6.83 | 7.13 | 6.76 | 7.05 | 7.05 | 4.29% | 450,887 |
| Nov 17, 2025 | 6.85 | 6.97 | 6.71 | 6.76 | 6.76 | -2.03% | 189,880 |
| Nov 14, 2025 | 6.85 | 6.91 | 6.61 | 6.90 | 6.90 | -0.29% | 292,400 |
| Nov 13, 2025 | 7.12 | 7.18 | 6.90 | 6.92 | 6.92 | -1.84% | 256,292 |
| Nov 12, 2025 | 7.00 | 7.09 | 6.95 | 7.05 | 7.05 | 2.03% | 477,893 |
| Nov 11, 2025 | 6.88 | 6.99 | 6.85 | 6.91 | 6.91 | -0.43% | 369,142 |