Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 15.66
-1.26 (-7.45%)
At close: Mar 3, 2026
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 15.83 | 16.24 | 14.37 | 15.66 | 15.66 | -7.45% | 925,198 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.00 | 16.92 | 16.92 | -0.47% | 1,247,140 |
| Feb 27, 2026 | 16.33 | 17.02 | 16.27 | 17.00 | 17.00 | 5.00% | 2,482,492 |
| Feb 26, 2026 | 15.97 | 16.30 | 15.75 | 16.19 | 16.19 | 0.68% | 371,952 |
| Feb 25, 2026 | 16.50 | 16.51 | 16.06 | 16.08 | 16.08 | -2.37% | 973,547 |
| Feb 24, 2026 | 15.93 | 16.50 | 15.50 | 16.47 | 16.47 | 0.61% | 1,151,614 |
| Feb 23, 2026 | 15.50 | 16.44 | 15.25 | 16.37 | 16.37 | 7.34% | 1,278,248 |
| Feb 20, 2026 | 15.25 | 15.44 | 14.79 | 15.25 | 15.25 | 0.66% | 436,916 |
| Feb 19, 2026 | 14.65 | 15.26 | 14.43 | 15.15 | 15.15 | 3.41% | 682,771 |
| Feb 18, 2026 | 14.40 | 14.74 | 14.16 | 14.65 | 14.65 | 4.20% | 340,573 |
| Feb 17, 2026 | 14.03 | 14.40 | 13.95 | 14.06 | 14.06 | -4.03% | 456,067 |
| Feb 13, 2026 | 14.43 | 14.70 | 14.13 | 14.65 | 14.65 | 3.90% | 553,749 |
| Feb 12, 2026 | 15.50 | 15.72 | 14.08 | 14.10 | 14.10 | -10.98% | 912,757 |
| Feb 11, 2026 | 15.25 | 16.09 | 14.99 | 15.84 | 15.84 | 6.17% | 1,428,506 |
| Feb 10, 2026 | 14.25 | 15.16 | 14.25 | 14.92 | 14.92 | 4.70% | 783,859 |
| Feb 9, 2026 | 13.13 | 14.29 | 13.13 | 14.25 | 14.25 | 8.78% | 676,386 |
| Feb 6, 2026 | 12.36 | 13.12 | 12.21 | 13.10 | 13.10 | 8.09% | 477,879 |
| Feb 5, 2026 | 12.64 | 12.85 | 12.07 | 12.12 | 12.12 | -8.32% | 814,166 |
| Feb 4, 2026 | 13.68 | 13.68 | 12.70 | 13.22 | 13.22 | 0.38% | 895,526 |
| Feb 3, 2026 | 13.10 | 13.47 | 12.89 | 13.17 | 13.17 | 6.04% | 1,098,201 |
| Feb 2, 2026 | 12.16 | 12.57 | 11.96 | 12.42 | 12.42 | 1.47% | 1,046,431 |
| Jan 30, 2026 | 12.75 | 12.85 | 12.09 | 12.24 | 12.24 | -9.93% | 1,569,295 |
| Jan 29, 2026 | 13.85 | 14.03 | 13.10 | 13.59 | 13.59 | -1.88% | 1,473,119 |
| Jan 28, 2026 | 13.11 | 13.86 | 13.11 | 13.85 | 13.85 | 6.95% | 1,999,558 |
| Jan 27, 2026 | 12.65 | 12.95 | 12.20 | 12.95 | 12.95 | 2.05% | 1,192,277 |
| Jan 26, 2026 | 12.71 | 13.00 | 12.50 | 12.69 | 12.69 | 1.93% | 947,778 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.25 | 12.45 | 12.45 | 0.81% | 693,725 |
| Jan 22, 2026 | 12.00 | 12.65 | 11.84 | 12.35 | 12.35 | 3.09% | 1,218,534 |
| 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 |