Montage Gold Corp. (TSX:MAU)
Canada · Delayed Price · Currency is CAD 15.84
+0.92 (6.17%)
At close: Feb 11, 2026
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.25 | 16.09 | 14.99 | 15.84 | 15.84 | 6.17% | 1,428,506 |
| Feb 10, 2026 | 14.25 | 15.16 | 14.25 | 14.92 | 14.92 | 4.70% | 783,859 |
| Feb 9, 2026 | 13.13 | 14.29 | 13.13 | 14.25 | 14.25 | 8.78% | 676,386 |
| Feb 6, 2026 | 12.36 | 13.12 | 12.21 | 13.10 | 13.10 | 8.09% | 477,879 |
| Feb 5, 2026 | 12.64 | 12.85 | 12.07 | 12.12 | 12.12 | -8.32% | 814,166 |
| Feb 4, 2026 | 13.68 | 13.68 | 12.70 | 13.22 | 13.22 | 0.38% | 895,526 |
| Feb 3, 2026 | 13.10 | 13.47 | 12.89 | 13.17 | 13.17 | 6.04% | 1,098,201 |
| Feb 2, 2026 | 12.16 | 12.57 | 11.96 | 12.42 | 12.42 | 1.47% | 1,046,431 |
| Jan 30, 2026 | 12.75 | 12.85 | 12.09 | 12.24 | 12.24 | -9.93% | 1,569,295 |
| Jan 29, 2026 | 13.85 | 14.03 | 13.10 | 13.59 | 13.59 | -1.88% | 1,473,119 |
| Jan 28, 2026 | 13.11 | 13.86 | 13.11 | 13.85 | 13.85 | 6.95% | 1,999,558 |
| Jan 27, 2026 | 12.65 | 12.95 | 12.20 | 12.95 | 12.95 | 2.05% | 1,192,277 |
| Jan 26, 2026 | 12.71 | 13.00 | 12.50 | 12.69 | 12.69 | 1.93% | 947,778 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.25 | 12.45 | 12.45 | 0.81% | 693,725 |
| Jan 22, 2026 | 12.00 | 12.65 | 11.84 | 12.35 | 12.35 | 3.09% | 1,218,534 |
| Jan 21, 2026 | 11.60 | 11.99 | 11.35 | 11.98 | 11.98 | 3.99% | 1,579,865 |
| Jan 20, 2026 | 11.73 | 11.79 | 11.01 | 11.52 | 11.52 | 1.41% | 1,396,332 |
| Jan 19, 2026 | 10.20 | 11.44 | 10.19 | 11.36 | 11.36 | 13.37% | 935,837 |
| Jan 16, 2026 | 9.86 | 10.05 | 9.69 | 10.02 | 10.02 | 1.42% | 1,322,412 |
| Jan 15, 2026 | 9.73 | 9.92 | 9.64 | 9.88 | 9.88 | 0.41% | 310,208 |
| Jan 14, 2026 | 9.95 | 9.96 | 9.73 | 9.84 | 9.84 | 0.20% | 319,625 |
| Jan 13, 2026 | 10.05 | 10.14 | 9.80 | 9.82 | 9.82 | -2.09% | 512,895 |
| Jan 12, 2026 | 9.90 | 10.09 | 9.90 | 10.03 | 10.03 | 2.35% | 775,725 |
| Jan 9, 2026 | 9.82 | 9.84 | 9.62 | 9.80 | 9.80 | -0.41% | 257,560 |
| Jan 8, 2026 | 9.88 | 9.90 | 9.63 | 9.84 | 9.84 | -0.91% | 244,292 |
| Jan 7, 2026 | 9.74 | 10.00 | 9.56 | 9.93 | 9.93 | 0.10% | 517,959 |
| Jan 6, 2026 | 9.85 | 10.01 | 9.73 | 9.92 | 9.92 | 2.16% | 417,958 |
| Jan 5, 2026 | 9.99 | 10.17 | 9.55 | 9.71 | 9.71 | -1.62% | 1,082,633 |
| Jan 2, 2026 | 9.95 | 9.98 | 9.64 | 9.87 | 9.87 | -0.10% | 458,372 |
| Dec 31, 2025 | 9.69 | 9.94 | 9.69 | 9.88 | 9.88 | 1.86% | 168,945 |
| Dec 30, 2025 | 9.65 | 9.98 | 9.65 | 9.70 | 9.70 | 0.52% | 452,294 |
| Dec 29, 2025 | 9.87 | 9.89 | 9.58 | 9.65 | 9.65 | -3.31% | 638,588 |
| Dec 24, 2025 | 9.86 | 9.99 | 9.83 | 9.98 | 9.98 | 1.32% | 184,346 |
| Dec 23, 2025 | 9.89 | 9.99 | 9.78 | 9.85 | 9.85 | -0.20% | 505,703 |
| Dec 22, 2025 | 9.85 | 9.99 | 9.71 | 9.87 | 9.87 | 2.49% | 642,271 |
| Dec 19, 2025 | 9.32 | 9.65 | 9.31 | 9.63 | 9.63 | 3.10% | 4,119,991 |
| Dec 18, 2025 | 9.32 | 9.63 | 9.12 | 9.34 | 9.34 | 0.54% | 656,912 |
| Dec 17, 2025 | 8.80 | 9.39 | 8.80 | 9.29 | 9.29 | 6.54% | 1,244,958 |
| Dec 16, 2025 | 8.84 | 8.94 | 8.72 | 8.72 | 8.72 | -1.36% | 376,360 |
| Dec 15, 2025 | 8.99 | 9.00 | 8.68 | 8.84 | 8.84 | -0.34% | 576,284 |
| Dec 12, 2025 | 8.78 | 8.97 | 8.54 | 8.87 | 8.87 | 4.11% | 858,322 |
| Dec 11, 2025 | 8.10 | 8.52 | 7.99 | 8.52 | 8.52 | 6.23% | 414,074 |
| Dec 10, 2025 | 8.15 | 8.15 | 7.88 | 8.02 | 8.02 | -2.79% | 201,466 |
| Dec 9, 2025 | 8.06 | 8.27 | 7.97 | 8.25 | 8.25 | 2.36% | 280,054 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.04 | 8.06 | 8.06 | -4.62% | 346,640 |
| Dec 5, 2025 | 8.50 | 8.53 | 8.33 | 8.45 | 8.45 | -1.17% | 421,106 |
| Dec 4, 2025 | 8.59 | 8.69 | 8.36 | 8.55 | 8.55 | -0.58% | 452,614 |
| Dec 3, 2025 | 8.85 | 8.93 | 8.45 | 8.60 | 8.60 | -1.83% | 669,203 |
| Dec 2, 2025 | 8.66 | 8.80 | 8.54 | 8.76 | 8.76 | -0.45% | 819,368 |
| Dec 1, 2025 | 8.60 | 8.99 | 8.53 | 8.80 | 8.80 | 3.65% | 778,143 |