Mandalay Resources Corporation (TSX: MND)
Canada
· Delayed Price · Currency is CAD 4.150
+0.130 (3.23%)
Dec 20, 2024, 4:00 PM EST
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.02 | 4.15 | 3.90 | 4.15 | 4.15 | 3.23% | 80,842 |
| Dec 19, 2024 | 4.39 | 4.39 | 3.96 | 4.02 | 4.02 | -3.60% | 50,300 |
| Dec 18, 2024 | 4.30 | 4.39 | 4.11 | 4.17 | 4.17 | -3.02% | 59,818 |
| Dec 17, 2024 | 4.80 | 4.80 | 4.26 | 4.30 | 4.30 | -9.66% | 110,200 |
| Dec 16, 2024 | 4.40 | 4.85 | 4.40 | 4.76 | 4.76 | 8.18% | 134,404 |
| Dec 13, 2024 | 4.44 | 4.46 | 4.35 | 4.40 | 4.40 | -0.68% | 68,545 |
| Dec 12, 2024 | 4.44 | 4.44 | 4.34 | 4.43 | 4.43 | 0.91% | 64,400 |
| Dec 11, 2024 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | 1.15% | 23,600 |
| Dec 10, 2024 | 4.21 | 4.38 | 4.19 | 4.34 | 4.34 | 5.08% | 55,900 |
| Dec 9, 2024 | 4.25 | 4.25 | 4.10 | 4.13 | 4.13 | -0.72% | 43,301 |
| Dec 6, 2024 | 4.30 | 4.49 | 4.01 | 4.16 | 4.16 | -1.65% | 37,800 |
| Dec 5, 2024 | 4.20 | 4.33 | 4.16 | 4.23 | 4.23 | 0.48% | 71,800 |
| Dec 4, 2024 | 4.02 | 4.22 | 4.02 | 4.21 | 4.21 | 5.51% | 114,519 |
| Dec 3, 2024 | 3.76 | 3.99 | 3.74 | 3.99 | 3.99 | 7.84% | 245,900 |
| Dec 2, 2024 | 3.65 | 3.77 | 3.65 | 3.70 | 3.70 | 2.49% | 44,600 |
| Nov 29, 2024 | 3.66 | 3.69 | 3.56 | 3.61 | 3.61 | -1.37% | 24,129 |
| Nov 28, 2024 | 3.50 | 3.66 | 3.42 | 3.66 | 3.66 | 6.09% | 30,900 |
| Nov 27, 2024 | 3.48 | 3.50 | 3.45 | 3.45 | 3.45 | - | 71,039 |
| Nov 26, 2024 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -3.36% | 22,500 |
| Nov 25, 2024 | 3.58 | 3.61 | 3.43 | 3.57 | 3.57 | 1.42% | 116,900 |
| Nov 22, 2024 | 3.49 | 3.61 | 3.44 | 3.52 | 3.52 | 1.44% | 71,246 |
| Nov 21, 2024 | 3.43 | 3.50 | 3.42 | 3.47 | 3.47 | 2.66% | 54,329 |
| Nov 20, 2024 | 3.45 | 3.51 | 3.37 | 3.38 | 3.38 | -2.31% | 26,417 |
| Nov 19, 2024 | 3.39 | 3.50 | 3.35 | 3.46 | 3.46 | 2.06% | 31,900 |
| Nov 18, 2024 | 3.39 | 3.50 | 3.37 | 3.39 | 3.39 | 2.42% | 48,941 |
| Nov 15, 2024 | 3.30 | 3.35 | 3.28 | 3.31 | 3.31 | 0.30% | 19,900 |
| Nov 14, 2024 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 8,148 |
| Nov 13, 2024 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | -0.91% | 48,900 |
| Nov 12, 2024 | 3.36 | 3.37 | 3.26 | 3.31 | 3.31 | -1.78% | 39,700 |
| Nov 11, 2024 | 3.36 | 3.39 | 3.19 | 3.37 | 3.37 | -0.30% | 107,400 |
| Nov 8, 2024 | 3.36 | 3.38 | 3.28 | 3.38 | 3.38 | 0.90% | 19,108 |
| Nov 7, 2024 | 3.20 | 3.42 | 3.20 | 3.35 | 3.35 | 4.04% | 27,600 |
| Nov 6, 2024 | 3.20 | 3.30 | 3.14 | 3.22 | 3.22 | -1.83% | 46,000 |
| Nov 5, 2024 | 3.35 | 3.40 | 3.28 | 3.28 | 3.28 | -1.50% | 5,100 |
| Nov 4, 2024 | 3.42 | 3.50 | 3.33 | 3.33 | 3.33 | -2.63% | 53,700 |
| Nov 1, 2024 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | 0.59% | 17,700 |
| Oct 31, 2024 | 3.44 | 3.44 | 3.23 | 3.40 | 3.40 | -1.45% | 23,100 |
| Oct 30, 2024 | 3.47 | 3.48 | 3.37 | 3.45 | 3.45 | -0.86% | 28,900 |
| Oct 29, 2024 | 3.45 | 3.48 | 3.39 | 3.48 | 3.48 | 3.57% | 27,302 |
| Oct 28, 2024 | 3.33 | 3.46 | 3.32 | 3.36 | 3.36 | 0.90% | 63,100 |
| Oct 25, 2024 | 3.35 | 3.36 | 3.30 | 3.33 | 3.33 | -0.60% | 29,800 |
| Oct 24, 2024 | 3.39 | 3.40 | 3.28 | 3.35 | 3.35 | - | 57,100 |
| Oct 23, 2024 | 3.37 | 3.37 | 3.28 | 3.35 | 3.35 | 0.30% | 18,405 |
| Oct 22, 2024 | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | 3.09% | 106,200 |
| Oct 21, 2024 | 3.28 | 3.34 | 3.22 | 3.24 | 3.24 | 2.53% | 53,320 |
| Oct 18, 2024 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | 1.28% | 63,445 |
| Oct 17, 2024 | 3.09 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 69,325 |
| Oct 16, 2024 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | - | 62,114 |
| Oct 15, 2024 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | -1.26% | 50,808 |
| Oct 11, 2024 | 3.37 | 3.37 | 3.14 | 3.18 | 3.18 | -5.92% | 48,800 |
| Oct 10, 2024 | 3.23 | 3.40 | 3.22 | 3.38 | 3.38 | 3.68% | 35,200 |
| Oct 9, 2024 | 3.20 | 3.30 | 3.09 | 3.26 | 3.26 | 0.93% | 35,125 |
| Oct 8, 2024 | 3.20 | 3.29 | 3.18 | 3.23 | 3.23 | -0.92% | 25,125 |
| Oct 7, 2024 | 3.23 | 3.27 | 3.15 | 3.26 | 3.26 | 3.49% | 16,506 |
| Oct 4, 2024 | 3.06 | 3.20 | 3.06 | 3.15 | 3.15 | 1.61% | 23,700 |
| Oct 3, 2024 | 3.13 | 3.28 | 3.05 | 3.10 | 3.10 | -6.34% | 15,741 |
| Oct 2, 2024 | 3.36 | 3.42 | 3.31 | 3.31 | 3.31 | -3.78% | 20,400 |
| Oct 1, 2024 | 3.31 | 3.46 | 3.30 | 3.44 | 3.44 | 4.56% | 19,636 |
| Sep 30, 2024 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | 0.92% | 13,808 |
| Sep 27, 2024 | 3.34 | 3.36 | 3.16 | 3.26 | 3.26 | -1.81% | 13,202 |
| Sep 26, 2024 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -0.60% | 36,517 |
| Sep 25, 2024 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | 0.91% | 31,000 |
| Sep 24, 2024 | 3.37 | 3.37 | 3.28 | 3.31 | 3.31 | -2.07% | 9,106 |
| Sep 23, 2024 | 3.43 | 3.53 | 3.33 | 3.38 | 3.38 | -1.17% | 44,500 |
| Sep 20, 2024 | 3.44 | 3.46 | 3.39 | 3.42 | 3.42 | 0.88% | 25,825 |
| Sep 19, 2024 | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | -3.14% | 30,337 |
| Sep 18, 2024 | 3.47 | 3.54 | 3.41 | 3.50 | 3.50 | 1.45% | 16,100 |
| Sep 17, 2024 | 3.51 | 3.51 | 3.37 | 3.45 | 3.45 | 1.77% | 49,001 |
| Sep 16, 2024 | 3.41 | 3.49 | 3.26 | 3.39 | 3.39 | 0.59% | 73,500 |
| Sep 13, 2024 | 3.27 | 3.52 | 3.27 | 3.37 | 3.37 | 4.66% | 158,831 |
| Sep 12, 2024 | 3.22 | 3.39 | 3.05 | 3.22 | 3.22 | 1.26% | 56,900 |
| Sep 11, 2024 | 3.10 | 3.20 | 3.08 | 3.18 | 3.18 | 4.26% | 98,705 |
| Sep 10, 2024 | 2.91 | 3.05 | 2.89 | 3.05 | 3.05 | 4.81% | 23,300 |
| Sep 9, 2024 | 2.91 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 17,700 |
| Sep 6, 2024 | 2.90 | 2.90 | 2.84 | 2.89 | 2.89 | 0.35% | 27,327 |
| Sep 5, 2024 | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | 0.35% | 14,205 |
| Sep 4, 2024 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 16,340 |
| Sep 3, 2024 | 2.93 | 2.93 | 2.85 | 2.88 | 2.88 | -1.03% | 72,100 |
| Aug 30, 2024 | 2.88 | 2.93 | 2.85 | 2.91 | 2.91 | 1.75% | 32,041 |
| Aug 29, 2024 | 2.85 | 2.87 | 2.76 | 2.86 | 2.86 | 1.42% | 29,900 |
| Aug 28, 2024 | 2.91 | 2.91 | 2.70 | 2.82 | 2.82 | -2.76% | 34,800 |
| Aug 27, 2024 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | - | 10,937 |
| Aug 26, 2024 | 2.93 | 2.96 | 2.88 | 2.90 | 2.90 | -1.02% | 23,505 |
| Aug 23, 2024 | 2.93 | 2.99 | 2.93 | 2.93 | 2.93 | -0.34% | 27,105 |
| Aug 22, 2024 | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | - | 37,547 |
| Aug 21, 2024 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | 3.16% | 22,000 |
| Aug 20, 2024 | 2.90 | 2.90 | 2.74 | 2.85 | 2.85 | -1.38% | 72,740 |
| Aug 19, 2024 | 2.90 | 2.95 | 2.82 | 2.89 | 2.89 | 1.05% | 64,439 |
| Aug 16, 2024 | 2.83 | 2.88 | 2.78 | 2.86 | 2.86 | 4.00% | 42,419 |
| Aug 15, 2024 | 2.63 | 2.78 | 2.63 | 2.75 | 2.75 | 4.17% | 59,925 |
| Aug 14, 2024 | 2.64 | 2.64 | 2.59 | 2.64 | 2.64 | - | 51,300 |
| Aug 13, 2024 | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | - | 22,907 |
| Aug 12, 2024 | 2.61 | 2.67 | 2.61 | 2.64 | 2.64 | 1.54% | 43,400 |
| Aug 9, 2024 | 2.57 | 2.63 | 2.48 | 2.60 | 2.60 | -0.76% | 59,300 |
| Aug 8, 2024 | 2.67 | 2.67 | 2.52 | 2.62 | 2.62 | 5.22% | 51,200 |
| Aug 7, 2024 | 2.37 | 2.50 | 2.37 | 2.49 | 2.49 | 4.62% | 45,500 |
| Aug 6, 2024 | 2.36 | 2.39 | 2.31 | 2.38 | 2.38 | - | 5,140 |
| Aug 2, 2024 | 2.46 | 2.48 | 2.34 | 2.38 | 2.38 | -2.06% | 20,810 |
| Aug 1, 2024 | 2.51 | 2.52 | 2.42 | 2.43 | 2.43 | -2.80% | 5,900 |
| Jul 31, 2024 | 2.47 | 2.51 | 2.44 | 2.50 | 2.50 | 3.31% | 15,616 |