Montage Gold Corp. (TSX:MAU)
Canada
· Delayed Price · Currency is CAD 4.710
+0.060 (1.29%)
Jul 14, 2025, 4:00 PM EDT
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.65 | 4.75 | 4.61 | 4.71 | 4.71 | 1.29% | 456,545 |
| 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 |
| 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 |