Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 6.84
-0.02 (-0.29%)
Oct 9, 2025, 4:00 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 362,700 |
| 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% | 793,900 |
| 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% | 279,800 |
| Sep 30, 2025 | 6.73 | 6.90 | 6.67 | 6.77 | 6.77 | 0.59% | 295,300 |
| 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 | - | 253,200 |
| Sep 25, 2025 | 6.97 | 7.08 | 6.88 | 7.06 | 7.06 | 1.29% | 331,000 |
| Sep 24, 2025 | 7.00 | 7.14 | 6.87 | 6.97 | 6.97 | -0.43% | 579,048 |
| Sep 23, 2025 | 6.79 | 7.02 | 6.72 | 7.00 | 7.00 | 3.09% | 650,618 |
| Sep 22, 2025 | 6.62 | 6.79 | 6.56 | 6.79 | 6.79 | 3.82% | 564,832 |
| Sep 19, 2025 | 6.15 | 6.55 | 6.15 | 6.54 | 6.54 | 6.17% | 2,645,900 |
| Sep 18, 2025 | 6.12 | 6.20 | 6.05 | 6.16 | 6.16 | 0.49% | 275,700 |
| Sep 17, 2025 | 6.08 | 6.24 | 6.08 | 6.13 | 6.13 | 0.82% | 472,200 |
| Sep 16, 2025 | 6.18 | 6.20 | 6.02 | 6.08 | 6.08 | -1.62% | 212,143 |
| Sep 15, 2025 | 6.10 | 6.20 | 6.05 | 6.18 | 6.18 | 1.98% | 288,612 |
| Sep 12, 2025 | 6.07 | 6.24 | 5.99 | 6.06 | 6.06 | -0.33% | 352,300 |
| Sep 11, 2025 | 5.87 | 6.10 | 5.84 | 6.08 | 6.08 | 2.70% | 445,040 |
| Sep 10, 2025 | 5.83 | 6.01 | 5.83 | 5.92 | 5.92 | 2.07% | 469,200 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.78 | 5.80 | 5.80 | -2.52% | 329,812 |
| Sep 8, 2025 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -2.46% | 527,900 |
| Sep 5, 2025 | 5.81 | 6.10 | 5.75 | 6.10 | 6.10 | 6.27% | 714,500 |
| Sep 4, 2025 | 5.75 | 5.78 | 5.66 | 5.74 | 5.74 | -0.17% | 199,200 |
| Sep 3, 2025 | 5.94 | 5.95 | 5.72 | 5.75 | 5.75 | -2.71% | 404,000 |
| Sep 2, 2025 | 5.56 | 5.91 | 5.49 | 5.91 | 5.91 | 7.85% | 625,600 |
| Aug 29, 2025 | 5.32 | 5.51 | 5.21 | 5.48 | 5.48 | 3.20% | 287,700 |
| Aug 28, 2025 | 5.30 | 5.33 | 5.19 | 5.31 | 5.31 | - | 290,700 |
| Aug 27, 2025 | 5.48 | 5.51 | 5.25 | 5.31 | 5.31 | -1.85% | 254,000 |
| Aug 26, 2025 | 5.43 | 5.60 | 5.36 | 5.41 | 5.41 | -0.37% | 5,712,300 |
| Aug 25, 2025 | 5.35 | 5.45 | 5.31 | 5.43 | 5.43 | 0.93% | 344,500 |
| Aug 22, 2025 | 5.35 | 5.39 | 5.27 | 5.38 | 5.38 | 0.19% | 213,100 |
| Aug 21, 2025 | 5.12 | 5.38 | 5.09 | 5.37 | 5.37 | 5.29% | 316,600 |
| Aug 20, 2025 | 5.09 | 5.12 | 5.06 | 5.10 | 5.10 | 0.99% | 136,300 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.03 | 5.05 | 5.05 | -2.32% | 206,200 |
| Aug 18, 2025 | 5.26 | 5.30 | 5.16 | 5.17 | 5.17 | -1.52% | 270,500 |
| Aug 15, 2025 | 5.13 | 5.26 | 5.10 | 5.25 | 5.25 | 2.34% | 199,600 |
| Aug 14, 2025 | 5.13 | 5.21 | 5.04 | 5.13 | 5.13 | -0.97% | 297,300 |
| Aug 13, 2025 | 5.20 | 5.24 | 5.04 | 5.18 | 5.18 | 0.58% | 259,300 |
| Aug 12, 2025 | 5.15 | 5.16 | 5.01 | 5.15 | 5.15 | 0.39% | 191,100 |
| Aug 11, 2025 | 5.10 | 5.13 | 4.99 | 5.13 | 5.13 | -0.39% | 272,300 |
| Aug 8, 2025 | 5.00 | 5.30 | 4.99 | 5.15 | 5.15 | 3.21% | 907,100 |
| Aug 7, 2025 | 4.82 | 5.00 | 4.82 | 4.99 | 4.99 | 5.05% | 326,600 |
| Aug 6, 2025 | 4.74 | 4.75 | 4.56 | 4.75 | 4.75 | - | 1,720,900 |
| Aug 5, 2025 | 4.43 | 4.75 | 4.39 | 4.75 | 4.75 | 10.21% | 301,800 |
| Aug 1, 2025 | 4.39 | 4.41 | 4.30 | 4.31 | 4.31 | -0.23% | 183,800 |
| Jul 31, 2025 | 4.36 | 4.45 | 4.29 | 4.32 | 4.32 | -1.14% | 196,700 |
| Jul 30, 2025 | 4.35 | 4.45 | 4.29 | 4.37 | 4.37 | -0.23% | 241,308 |