Montage Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.11	14.66	13.88	14.32	14.32	1.85%	460,195
May 21, 2026	13.95	14.29	13.68	14.06	14.06	-	643,698
May 20, 2026	14.19	14.58	13.87	14.06	14.06	0.36%	569,942
May 19, 2026	14.70	14.80	13.71	14.01	14.01	-6.16%	891,086
May 15, 2026	15.56	15.87	14.63	14.93	14.93	-8.12%	637,765
May 14, 2026	15.70	16.28	15.52	16.25	16.25	3.57%	1,019,782
May 13, 2026	15.37	15.69	15.06	15.69	15.69	2.08%	828,434
May 12, 2026	15.05	15.47	14.52	15.37	15.37	2.13%	656,272
May 11, 2026	14.66	15.36	14.66	15.05	15.05	3.79%	976,325
May 8, 2026	14.15	14.53	14.01	14.50	14.50	3.35%	466,694
May 7, 2026	14.25	14.78	13.77	14.03	14.03	0.43%	454,820
May 6, 2026	13.61	14.32	13.61	13.97	13.97	6.97%	985,848
May 5, 2026	13.60	13.74	13.04	13.06	13.06	-2.32%	373,252
May 4, 2026	13.38	13.78	13.29	13.37	13.37	-0.89%	471,749
May 1, 2026	13.49	13.82	13.27	13.49	13.49	0.52%	547,379
Apr 30, 2026	13.60	14.03	13.30	13.42	13.42	2.44%	604,666
Apr 29, 2026	13.64	13.86	13.06	13.10	13.10	-4.45%	1,040,383
Apr 28, 2026	14.40	14.40	13.64	13.71	13.71	-3.79%	710,815
Apr 27, 2026	14.55	14.55	14.05	14.25	14.25	-2.06%	587,046
Apr 24, 2026	14.80	14.96	14.51	14.55	14.55	-1.02%	351,862
Apr 23, 2026	15.20	15.29	14.33	14.70	14.70	-2.00%	606,963
Apr 22, 2026	15.18	15.42	14.96	15.00	15.00	1.63%	527,215
Apr 21, 2026	16.06	16.06	14.73	14.76	14.76	-8.78%	1,273,969
Apr 20, 2026	16.90	16.90	15.91	16.18	16.18	-4.99%	1,862,559
Apr 17, 2026	16.64	17.30	16.64	17.03	17.03	3.53%	1,527,809
Apr 16, 2026	16.62	16.80	16.17	16.45	16.45	-0.30%	717,326
Apr 15, 2026	16.77	16.96	16.14	16.50	16.50	-2.71%	658,634
Apr 14, 2026	16.42	17.00	16.34	16.96	16.96	4.56%	1,030,543
Apr 13, 2026	16.20	16.30	15.52	16.22	16.22	-1.46%	874,643
Apr 10, 2026	16.17	16.47	15.99	16.46	16.46	2.49%	609,454
Apr 9, 2026	16.37	16.40	15.81	16.06	16.06	-0.37%	653,652
Apr 8, 2026	16.89	17.00	15.94	16.12	16.12	-1.41%	1,127,305
Apr 7, 2026	16.10	16.35	15.61	16.35	16.35	1.49%	673,297
Apr 6, 2026	15.75	16.38	15.70	16.11	16.11	0.31%	614,417
Apr 2, 2026	15.54	16.49	15.02	16.06	16.06	-2.43%	1,206,188
Apr 1, 2026	16.00	16.62	15.83	16.46	16.46	3.98%	1,508,589
Mar 31, 2026	15.20	15.90	15.17	15.83	15.83	6.89%	1,021,211
Mar 30, 2026	14.63	15.30	14.63	14.81	14.81	2.78%	1,539,454
Mar 27, 2026	13.66	14.71	13.56	14.41	14.41	6.74%	1,481,307
Mar 26, 2026	13.40	14.11	13.40	13.50	13.50	-2.03%	1,361,285
Mar 25, 2026	13.37	13.98	13.24	13.78	13.78	7.82%	1,094,103
Mar 24, 2026	12.42	12.94	12.28	12.78	12.78	1.27%	867,606
Mar 23, 2026	12.39	13.04	12.34	12.62	12.62	-	2,255,562
Mar 20, 2026	13.12	13.25	12.30	12.62	12.62	-2.77%	26,191,826
Mar 19, 2026	12.81	13.20	12.34	12.98	12.98	-7.22%	2,537,743
Mar 18, 2026	14.25	14.79	13.89	13.99	13.99	-6.36%	1,407,979
Mar 17, 2026	14.54	14.98	14.47	14.94	14.94	2.33%	1,420,989
Mar 16, 2026	14.75	15.85	14.48	14.60	14.60	-2.14%	1,728,093
Mar 13, 2026	14.78	15.19	14.63	14.92	14.92	-0.67%	1,275,826
Mar 12, 2026	15.39	15.40	14.95	15.02	15.02	-2.78%	894,576