Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 8.45
-0.10 (-1.17%)
At close: Dec 5, 2025
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 397,487 |
| 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 |
| Nov 10, 2025 | 6.90 | 7.04 | 6.79 | 6.94 | 6.94 | 3.58% | 262,263 |
| Nov 7, 2025 | 6.60 | 6.72 | 6.51 | 6.70 | 6.70 | 2.45% | 314,731 |
| Nov 6, 2025 | 6.89 | 6.91 | 6.54 | 6.54 | 6.54 | -3.11% | 314,601 |
| Nov 5, 2025 | 6.60 | 6.85 | 6.60 | 6.75 | 6.75 | 2.58% | 350,510 |
| Nov 4, 2025 | 6.76 | 6.76 | 6.57 | 6.58 | 6.58 | -5.05% | 433,986 |
| Nov 3, 2025 | 6.95 | 7.01 | 6.80 | 6.93 | 6.93 | -0.43% | 378,059 |
| Oct 31, 2025 | 6.83 | 7.04 | 6.69 | 6.96 | 6.96 | 3.73% | 678,239 |
| Oct 30, 2025 | 6.50 | 6.90 | 6.47 | 6.71 | 6.71 | 0.90% | 578,353 |
| Oct 29, 2025 | 6.77 | 6.84 | 6.61 | 6.65 | 6.65 | -0.60% | 280,716 |
| Oct 28, 2025 | 6.35 | 6.74 | 6.35 | 6.69 | 6.69 | 5.35% | 657,207 |
| Oct 27, 2025 | 6.50 | 6.54 | 6.25 | 6.35 | 6.35 | -3.79% | 909,091 |
| Oct 24, 2025 | 6.94 | 6.96 | 6.55 | 6.60 | 6.60 | -5.04% | 768,684 |
| Oct 23, 2025 | 7.19 | 7.32 | 6.90 | 6.95 | 6.95 | -0.29% | 613,423 |
| Oct 22, 2025 | 6.75 | 7.02 | 6.70 | 6.97 | 6.97 | 3.26% | 1,262,962 |
| Oct 21, 2025 | 7.02 | 7.04 | 6.75 | 6.75 | 6.75 | -8.16% | 1,139,300 |
| Oct 20, 2025 | 7.21 | 7.45 | 7.21 | 7.35 | 7.35 | 2.08% | 594,801 |
| Oct 17, 2025 | 7.23 | 7.28 | 7.00 | 7.20 | 7.20 | -0.69% | 751,565 |
| Oct 16, 2025 | 7.28 | 7.49 | 7.21 | 7.25 | 7.25 | 0.42% | 411,922 |
| Oct 15, 2025 | 7.15 | 7.37 | 6.75 | 7.22 | 7.22 | 1.98% | 820,746 |
| Oct 14, 2025 | 6.73 | 7.19 | 6.73 | 7.08 | 7.08 | 5.36% | 699,742 |
| Oct 10, 2025 | 6.89 | 6.93 | 6.62 | 6.72 | 6.72 | -1.75% | 162,408 |
| Oct 9, 2025 | 6.96 | 6.99 | 6.75 | 6.84 | 6.84 | -0.29% | 356,310 |
| Oct 8, 2025 | 7.00 | 7.00 | 6.78 | 6.86 | 6.86 | -1.29% | 362,681 |
| Oct 7, 2025 | 7.00 | 7.00 | 6.88 | 6.95 | 6.95 | 0.14% | 215,607 |
| Oct 6, 2025 | 6.79 | 7.00 | 6.73 | 6.94 | 6.94 | 3.74% | 793,862 |
| Oct 3, 2025 | 6.83 | 6.86 | 6.53 | 6.69 | 6.69 | -0.59% | 234,646 |
| Oct 2, 2025 | 7.04 | 7.04 | 6.55 | 6.73 | 6.73 | -4.27% | 232,628 |
| Oct 1, 2025 | 6.79 | 7.09 | 6.79 | 7.03 | 7.03 | 3.84% | 279,752 |
| Sep 30, 2025 | 6.73 | 6.90 | 6.67 | 6.77 | 6.77 | 0.59% | 295,255 |
| Sep 29, 2025 | 7.15 | 7.15 | 6.72 | 6.73 | 6.73 | -4.67% | 366,129 |
| Sep 26, 2025 | 7.12 | 7.13 | 6.97 | 7.06 | 7.06 | - | 253,188 |