Montage Gold Corp. (TSX:MAU)
Canada
· Delayed Price · Currency is CAD 4.440
+0.320 (7.77%)
May 23, 2025, 4:00 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -5.92% | 786,300 |
| Apr 3, 2025 | 3.10 | 3.23 | 3.04 | 3.21 | 3.21 | 0.94% | 463,606 |
| Apr 2, 2025 | 3.24 | 3.28 | 3.15 | 3.18 | 3.18 | -2.45% | 971,643 |
| Apr 1, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | - | 332,915 |
| Mar 31, 2025 | 3.22 | 3.27 | 3.11 | 3.26 | 3.26 | 2.19% | 414,200 |
| Mar 28, 2025 | 3.11 | 3.20 | 3.07 | 3.19 | 3.19 | 3.91% | 639,600 |
| Mar 27, 2025 | 3.08 | 3.22 | 3.04 | 3.07 | 3.07 | -0.65% | 210,928 |
| Mar 26, 2025 | 3.15 | 3.15 | 2.99 | 3.09 | 3.09 | -2.22% | 360,800 |
| Mar 25, 2025 | 3.00 | 3.19 | 2.97 | 3.16 | 3.16 | 5.69% | 541,426 |
| Mar 24, 2025 | 2.82 | 3.00 | 2.82 | 2.99 | 2.99 | 4.18% | 231,743 |
| Mar 21, 2025 | 2.91 | 2.95 | 2.85 | 2.87 | 2.87 | -3.37% | 131,221 |
| Mar 20, 2025 | 2.78 | 3.00 | 2.77 | 2.97 | 2.97 | 6.45% | 447,500 |
| Mar 19, 2025 | 2.93 | 2.93 | 2.75 | 2.79 | 2.79 | -2.79% | 534,600 |
| Mar 18, 2025 | 2.58 | 2.88 | 2.58 | 2.87 | 2.87 | 11.24% | 772,600 |
| Mar 17, 2025 | 2.54 | 2.59 | 2.52 | 2.58 | 2.58 | 4.88% | 169,806 |
| Mar 14, 2025 | 2.49 | 2.51 | 2.46 | 2.46 | 2.46 | - | 58,100 |
| Mar 13, 2025 | 2.40 | 2.54 | 2.39 | 2.46 | 2.46 | 3.80% | 121,039 |