Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 5.25
+0.12 (2.34%)
Aug 15, 2025, 4:00 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.13 | 5.26 | 5.10 | 5.25 | 5.25 | 2.34% | 199,613 |
| 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 |
| Jul 29, 2025 | 4.41 | 4.48 | 4.26 | 4.38 | 4.38 | -0.68% | 191,600 |
| Jul 28, 2025 | 4.49 | 4.55 | 4.35 | 4.41 | 4.41 | -3.50% | 117,500 |
| Jul 25, 2025 | 4.59 | 4.65 | 4.40 | 4.57 | 4.57 | 1.11% | 1,112,200 |
| Jul 24, 2025 | 4.50 | 4.62 | 4.40 | 4.52 | 4.52 | 0.89% | 152,500 |
| Jul 23, 2025 | 4.62 | 4.68 | 4.48 | 4.48 | 4.48 | -3.03% | 212,000 |
| Jul 22, 2025 | 4.47 | 4.67 | 4.47 | 4.62 | 4.62 | 2.67% | 173,500 |
| Jul 21, 2025 | 4.49 | 4.54 | 4.45 | 4.50 | 4.50 | 0.67% | 107,000 |
| Jul 18, 2025 | 4.50 | 4.59 | 4.47 | 4.47 | 4.47 | - | 66,000 |
| Jul 17, 2025 | 4.51 | 4.59 | 4.44 | 4.47 | 4.47 | -0.67% | 149,000 |
| Jul 16, 2025 | 4.69 | 4.72 | 4.45 | 4.50 | 4.50 | -4.86% | 165,600 |
| Jul 15, 2025 | 4.72 | 4.75 | 4.65 | 4.73 | 4.73 | 0.42% | 257,900 |
| Jul 14, 2025 | 4.65 | 4.75 | 4.61 | 4.71 | 4.71 | 1.29% | 456,500 |
| Jul 11, 2025 | 4.45 | 4.65 | 4.43 | 4.65 | 4.65 | 3.79% | 320,800 |
| Jul 10, 2025 | 4.47 | 4.51 | 4.41 | 4.48 | 4.48 | 0.67% | 209,900 |
| Jul 9, 2025 | 4.49 | 4.50 | 4.40 | 4.45 | 4.45 | - | 257,500 |
| Jul 8, 2025 | 4.52 | 4.52 | 4.40 | 4.45 | 4.45 | -1.55% | 362,800 |
| Jul 7, 2025 | 4.46 | 4.65 | 4.46 | 4.52 | 4.52 | 0.89% | 435,400 |
| Jul 4, 2025 | 4.57 | 4.60 | 4.43 | 4.48 | 4.48 | -0.22% | 115,624 |
| Jul 3, 2025 | 4.42 | 4.55 | 4.42 | 4.49 | 4.49 | 1.35% | 396,400 |
| Jul 2, 2025 | 4.51 | 4.56 | 4.37 | 4.43 | 4.43 | -1.77% | 223,700 |
| Jun 30, 2025 | 4.45 | 4.52 | 4.33 | 4.51 | 4.51 | 3.92% | 158,800 |
| Jun 27, 2025 | 4.51 | 4.59 | 4.24 | 4.34 | 4.34 | -4.62% | 405,100 |
| Jun 26, 2025 | 4.52 | 4.64 | 4.38 | 4.55 | 4.55 | 0.44% | 361,800 |
| Jun 25, 2025 | 4.51 | 4.66 | 4.47 | 4.53 | 4.53 | 0.22% | 211,600 |
| Jun 24, 2025 | 4.35 | 4.56 | 4.25 | 4.52 | 4.52 | 2.49% | 224,000 |
| Jun 23, 2025 | 4.57 | 4.57 | 4.36 | 4.41 | 4.41 | -3.50% | 251,200 |
| Jun 20, 2025 | 4.35 | 4.64 | 4.25 | 4.57 | 4.57 | 3.86% | 564,000 |
| Jun 19, 2025 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | -3.93% | 69,400 |
| Jun 18, 2025 | 4.64 | 4.65 | 4.50 | 4.58 | 4.58 | - | 257,400 |
| Jun 17, 2025 | 4.59 | 4.62 | 4.42 | 4.58 | 4.58 | -0.43% | 114,300 |
| 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 |