Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 6.96
+0.25 (3.73%)
Oct 31, 2025, 4:00 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 6.97 | 7.08 | 6.88 | 7.06 | 7.06 | 1.29% | 330,966 |
| 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% | 2,645,867 |
| Sep 18, 2025 | 6.12 | 6.20 | 6.05 | 6.16 | 6.16 | 0.49% | 275,675 |
| Sep 17, 2025 | 6.08 | 6.24 | 6.08 | 6.13 | 6.13 | 0.82% | 472,163 |
| 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% | 352,283 |
| 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% | 469,175 |
| 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% | 527,917 |
| Sep 5, 2025 | 5.81 | 6.10 | 5.75 | 6.10 | 6.10 | 6.27% | 714,489 |
| Sep 4, 2025 | 5.75 | 5.78 | 5.66 | 5.74 | 5.74 | -0.17% | 199,249 |
| Sep 3, 2025 | 5.94 | 5.95 | 5.72 | 5.75 | 5.75 | -2.71% | 403,950 |
| Sep 2, 2025 | 5.56 | 5.91 | 5.49 | 5.91 | 5.91 | 7.85% | 625,602 |
| Aug 29, 2025 | 5.32 | 5.51 | 5.21 | 5.48 | 5.48 | 3.20% | 287,654 |
| Aug 28, 2025 | 5.30 | 5.33 | 5.19 | 5.31 | 5.31 | - | 290,665 |
| Aug 27, 2025 | 5.48 | 5.51 | 5.25 | 5.31 | 5.31 | -1.85% | 253,952 |
| Aug 26, 2025 | 5.43 | 5.60 | 5.36 | 5.41 | 5.41 | -0.37% | 5,712,306 |
| Aug 25, 2025 | 5.35 | 5.45 | 5.31 | 5.43 | 5.43 | 0.93% | 344,516 |
| Aug 22, 2025 | 5.35 | 5.40 | 5.27 | 5.38 | 5.38 | 0.19% | 213,129 |
| Aug 21, 2025 | 5.12 | 5.38 | 5.09 | 5.37 | 5.37 | 5.29% | 316,619 |