Montage Gold Corp. (TSX:MAU)
Canada
· Delayed Price · Currency is CAD 4.580
-0.020 (-0.43%)
Jun 17, 2025, 4:00 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 4.59 | 4.62 | 4.42 | 4.58 | 4.58 | -0.43% | 114,305 |
| Jun 16, 2025 | 4.57 | 4.65 | 4.40 | 4.60 | 4.60 | 1.55% | 339,200 |
| Jun 13, 2025 | 4.38 | 4.57 | 4.33 | 4.53 | 4.53 | 4.62% | 304,500 |
| Jun 12, 2025 | 4.20 | 4.38 | 4.20 | 4.33 | 4.33 | 1.64% | 276,500 |
| Jun 11, 2025 | 4.42 | 4.49 | 4.24 | 4.26 | 4.26 | -4.48% | 154,800 |
| Jun 10, 2025 | 4.57 | 4.58 | 4.29 | 4.46 | 4.46 | -1.98% | 317,900 |
| Jun 9, 2025 | 4.57 | 4.57 | 4.51 | 4.55 | 4.55 | 0.22% | 155,700 |
| Jun 6, 2025 | 4.62 | 4.62 | 4.46 | 4.54 | 4.54 | -1.09% | 399,200 |
| Jun 5, 2025 | 4.67 | 4.69 | 4.57 | 4.59 | 4.59 | -1.50% | 114,200 |
| Jun 4, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -0.43% | 141,900 |
| Jun 3, 2025 | 4.65 | 4.69 | 4.51 | 4.68 | 4.68 | 0.65% | 200,600 |
| Jun 2, 2025 | 4.59 | 4.65 | 4.54 | 4.65 | 4.65 | 2.42% | 606,700 |
| May 30, 2025 | 4.60 | 4.65 | 4.47 | 4.54 | 4.54 | -0.22% | 239,700 |
| May 29, 2025 | 4.54 | 4.64 | 4.51 | 4.55 | 4.55 | 0.44% | 247,800 |
| May 28, 2025 | 4.59 | 4.60 | 4.46 | 4.53 | 4.53 | -1.31% | 193,900 |
| May 27, 2025 | 4.45 | 4.81 | 4.40 | 4.59 | 4.59 | 2.00% | 413,200 |
| May 26, 2025 | 4.45 | 4.56 | 4.45 | 4.50 | 4.50 | 1.35% | 203,628 |
| May 23, 2025 | 4.17 | 4.45 | 4.16 | 4.44 | 4.44 | 7.77% | 489,433 |
| May 22, 2025 | 3.95 | 4.13 | 3.94 | 4.12 | 4.12 | 3.00% | 242,726 |
| May 21, 2025 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | - | 1,248,800 |
| May 20, 2025 | 3.89 | 4.00 | 3.84 | 4.00 | 4.00 | 3.36% | 856,400 |
| May 16, 2025 | 3.76 | 3.90 | 3.74 | 3.87 | 3.87 | 1.31% | 93,213 |
| May 15, 2025 | 3.72 | 3.88 | 3.72 | 3.82 | 3.82 | 2.69% | 119,400 |
| May 14, 2025 | 3.76 | 3.85 | 3.64 | 3.72 | 3.72 | -2.36% | 205,345 |
| May 13, 2025 | 3.67 | 3.90 | 3.67 | 3.81 | 3.81 | 3.53% | 214,414 |
| May 12, 2025 | 3.79 | 3.88 | 3.68 | 3.68 | 3.68 | -5.64% | 343,399 |
| May 9, 2025 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | 1.83% | 174,803 |
| May 8, 2025 | 3.88 | 3.93 | 3.82 | 3.83 | 3.83 | -2.30% | 252,893 |
| May 7, 2025 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | -1.26% | 165,548 |
| May 6, 2025 | 3.70 | 3.97 | 3.70 | 3.97 | 3.97 | 8.77% | 692,291 |
| May 5, 2025 | 3.60 | 3.69 | 3.58 | 3.65 | 3.65 | 1.96% | 218,349 |
| May 2, 2025 | 3.64 | 3.70 | 3.55 | 3.58 | 3.58 | -0.28% | 253,241 |
| May 1, 2025 | 3.55 | 3.62 | 3.45 | 3.59 | 3.59 | 0.84% | 352,441 |
| Apr 30, 2025 | 3.62 | 3.67 | 3.55 | 3.56 | 3.56 | -2.73% | 209,643 |
| Apr 29, 2025 | 3.60 | 3.75 | 3.60 | 3.66 | 3.66 | -1.08% | 272,652 |
| Apr 28, 2025 | 3.69 | 3.72 | 3.50 | 3.70 | 3.70 | 1.65% | 180,500 |
| Apr 25, 2025 | 3.73 | 3.74 | 3.64 | 3.64 | 3.64 | -2.93% | 139,000 |
| Apr 24, 2025 | 3.78 | 3.80 | 3.71 | 3.75 | 3.75 | 1.35% | 112,845 |
| Apr 23, 2025 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -1.33% | 443,800 |
| Apr 22, 2025 | 3.79 | 3.80 | 3.61 | 3.75 | 3.75 | -1.32% | 485,633 |
| Apr 21, 2025 | 3.75 | 3.82 | 3.68 | 3.80 | 3.80 | 1.33% | 527,800 |
| Apr 17, 2025 | 3.77 | 3.78 | 3.67 | 3.75 | 3.75 | -0.79% | 377,224 |
| Apr 16, 2025 | 3.92 | 3.92 | 3.69 | 3.78 | 3.78 | -0.53% | 593,800 |
| Apr 15, 2025 | 3.75 | 3.85 | 3.73 | 3.80 | 3.80 | 1.33% | 325,200 |
| Apr 14, 2025 | 3.68 | 3.75 | 3.56 | 3.75 | 3.75 | 2.74% | 370,343 |
| Apr 11, 2025 | 3.70 | 3.71 | 3.56 | 3.65 | 3.65 | 2.82% | 816,830 |
| Apr 10, 2025 | 3.38 | 3.58 | 3.38 | 3.55 | 3.55 | 6.29% | 1,270,100 |
| Apr 9, 2025 | 3.05 | 3.55 | 3.05 | 3.34 | 3.34 | 10.96% | 1,412,200 |
| Apr 8, 2025 | 3.25 | 3.25 | 3.01 | 3.01 | 3.01 | -0.33% | 243,100 |
| Apr 7, 2025 | 3.01 | 3.15 | 3.01 | 3.02 | 3.02 | - | 710,614 |