Mandalay Resources Corporation (TSX:MND)
Canada · Delayed Price · Currency is CAD 4.560
-0.060 (-1.30%)
Jul 15, 2025, 4:00 PM EDT
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.62 | 4.71 | 4.55 | 4.56 | 4.56 | -1.30% | 205,808 |
| Jul 14, 2025 | 4.75 | 4.79 | 4.58 | 4.62 | 4.62 | 0.43% | 380,400 |
| Jul 11, 2025 | 4.75 | 4.81 | 4.60 | 4.60 | 4.60 | 1.32% | 226,800 |
| Jul 10, 2025 | 4.67 | 4.67 | 4.47 | 4.54 | 4.54 | -2.37% | 165,100 |
| Jul 9, 2025 | 4.65 | 4.68 | 4.61 | 4.65 | 4.65 | 0.22% | 104,327 |
| Jul 8, 2025 | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | - | 76,537 |
| Jul 7, 2025 | 4.61 | 4.70 | 4.51 | 4.64 | 4.64 | 0.65% | 175,148 |
| Jul 4, 2025 | 4.55 | 4.71 | 4.55 | 4.61 | 4.61 | -0.86% | 141,700 |
| Jul 3, 2025 | 4.66 | 4.73 | 4.60 | 4.65 | 4.65 | -0.64% | 54,200 |
| Jul 2, 2025 | 4.76 | 4.76 | 4.49 | 4.68 | 4.68 | -2.50% | 229,336 |
| Jun 30, 2025 | 4.74 | 4.83 | 4.68 | 4.80 | 4.80 | 1.27% | 45,200 |
| Jun 27, 2025 | 4.81 | 4.83 | 4.67 | 4.74 | 4.74 | -2.67% | 139,400 |
| Jun 26, 2025 | 4.82 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 95,710 |
| Jun 25, 2025 | 4.75 | 4.91 | 4.75 | 4.85 | 4.85 | 1.25% | 95,200 |
| Jun 24, 2025 | 4.86 | 4.91 | 4.76 | 4.79 | 4.79 | -2.24% | 70,211 |
| Jun 23, 2025 | 4.90 | 4.94 | 4.81 | 4.90 | 4.90 | -1.01% | 83,900 |
| Jun 20, 2025 | 4.97 | 5.00 | 4.93 | 4.95 | 4.95 | -0.60% | 46,432 |
| Jun 19, 2025 | 5.13 | 5.13 | 4.98 | 4.98 | 4.98 | -2.92% | 47,600 |
| Jun 18, 2025 | 5.14 | 5.20 | 5.07 | 5.13 | 5.13 | 0.59% | 63,036 |
| Jun 17, 2025 | 5.08 | 5.23 | 5.08 | 5.10 | 5.10 | 0.39% | 45,018 |
| Jun 16, 2025 | 5.22 | 5.22 | 5.07 | 5.08 | 5.08 | -2.31% | 42,000 |
| Jun 13, 2025 | 5.30 | 5.32 | 5.18 | 5.20 | 5.20 | -0.19% | 120,627 |
| Jun 12, 2025 | 5.14 | 5.26 | 5.14 | 5.21 | 5.21 | 1.56% | 26,909 |
| Jun 11, 2025 | 5.11 | 5.22 | 5.11 | 5.13 | 5.13 | -1.35% | 32,635 |
| Jun 10, 2025 | 5.27 | 5.37 | 5.18 | 5.20 | 5.20 | -1.70% | 267,000 |
| Jun 9, 2025 | 5.09 | 5.31 | 5.09 | 5.29 | 5.29 | 3.93% | 86,500 |
| Jun 6, 2025 | 5.33 | 5.34 | 5.09 | 5.09 | 5.09 | -3.78% | 79,000 |
| Jun 5, 2025 | 5.33 | 5.37 | 5.21 | 5.29 | 5.29 | 0.76% | 60,742 |
| Jun 4, 2025 | 5.19 | 5.41 | 5.09 | 5.25 | 5.25 | 2.74% | 120,037 |
| Jun 3, 2025 | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | -1.73% | 111,103 |
| Jun 2, 2025 | 5.00 | 5.25 | 4.98 | 5.20 | 5.20 | 4.84% | 663,500 |
| May 30, 2025 | 4.93 | 4.96 | 4.84 | 4.96 | 4.96 | 0.81% | 109,200 |
| May 29, 2025 | 5.15 | 5.15 | 4.90 | 4.92 | 4.92 | -1.60% | 84,419 |
| May 28, 2025 | 5.11 | 5.19 | 4.97 | 5.00 | 5.00 | -2.34% | 58,502 |
| May 27, 2025 | 5.11 | 5.21 | 5.08 | 5.12 | 5.12 | -0.78% | 61,300 |
| May 26, 2025 | 4.94 | 5.24 | 4.94 | 5.16 | 5.16 | 1.78% | 138,100 |
| May 23, 2025 | 4.95 | 5.18 | 4.94 | 5.07 | 5.07 | 2.42% | 132,802 |
| May 22, 2025 | 4.94 | 5.00 | 4.88 | 4.95 | 4.95 | 2.27% | 145,800 |
| May 21, 2025 | 4.87 | 4.87 | 4.76 | 4.84 | 4.84 | 1.26% | 96,516 |
| May 20, 2025 | 4.76 | 4.89 | 4.76 | 4.78 | 4.78 | 1.06% | 88,400 |
| May 16, 2025 | 4.77 | 4.89 | 4.73 | 4.73 | 4.73 | -1.66% | 55,500 |
| May 15, 2025 | 4.78 | 4.89 | 4.76 | 4.81 | 4.81 | 1.26% | 82,200 |
| May 14, 2025 | 4.76 | 4.88 | 4.73 | 4.75 | 4.75 | -1.45% | 181,703 |
| May 13, 2025 | 4.93 | 4.93 | 4.70 | 4.82 | 4.82 | -2.23% | 154,300 |
| May 12, 2025 | 5.05 | 5.10 | 4.88 | 4.93 | 4.93 | -4.64% | 287,100 |
| May 9, 2025 | 5.22 | 5.25 | 5.00 | 5.17 | 5.17 | -0.96% | 225,337 |
| May 8, 2025 | 5.50 | 5.55 | 5.19 | 5.22 | 5.22 | -3.69% | 182,700 |
| May 7, 2025 | 5.35 | 5.46 | 5.26 | 5.42 | 5.42 | 1.31% | 167,730 |
| May 6, 2025 | 5.30 | 5.40 | 5.16 | 5.35 | 5.35 | 4.09% | 492,200 |
| May 5, 2025 | 4.95 | 5.20 | 4.95 | 5.14 | 5.14 | 4.90% | 352,301 |