Mandalay Resources Corporation (TSX:MND)
Canada
· Delayed Price · Currency is CAD 4.830
+0.080 (1.68%)
Feb 21, 2025, 4:00 PM EST
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.84 | 4.98 | 4.75 | 4.83 | 4.83 | 1.68% | 211,055 |
| Feb 20, 2025 | 4.73 | 4.75 | 4.68 | 4.75 | 4.75 | 0.85% | 51,800 |
| Feb 19, 2025 | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | - | 18,900 |
| Feb 18, 2025 | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | 0.86% | 44,922 |
| Feb 14, 2025 | 4.72 | 4.72 | 4.57 | 4.67 | 4.67 | -1.27% | 21,029 |
| Feb 13, 2025 | 4.64 | 4.73 | 4.58 | 4.73 | 4.73 | 2.16% | 18,329 |
| Feb 12, 2025 | 4.70 | 4.72 | 4.57 | 4.63 | 4.63 | -2.11% | 28,127 |
| Feb 11, 2025 | 4.71 | 4.73 | 4.64 | 4.73 | 4.73 | 0.64% | 27,100 |
| Feb 10, 2025 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 37,802 |
| Feb 7, 2025 | 4.75 | 4.75 | 4.62 | 4.68 | 4.68 | - | 46,516 |
| Feb 6, 2025 | 4.78 | 4.78 | 4.55 | 4.68 | 4.68 | - | 263,700 |
| Feb 5, 2025 | 4.70 | 4.73 | 4.68 | 4.68 | 4.68 | -0.21% | 79,318 |
| Feb 4, 2025 | 4.66 | 4.73 | 4.65 | 4.69 | 4.69 | -0.21% | 34,700 |
| Feb 3, 2025 | 4.78 | 4.92 | 4.65 | 4.70 | 4.70 | -1.47% | 53,218 |
| Jan 31, 2025 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | 2.14% | 91,200 |
| Jan 30, 2025 | 4.60 | 4.67 | 4.59 | 4.67 | 4.67 | 2.19% | 61,600 |
| Jan 29, 2025 | 4.51 | 4.57 | 4.45 | 4.57 | 4.57 | 1.56% | 18,800 |
| Jan 28, 2025 | 4.45 | 4.58 | 4.32 | 4.50 | 4.50 | 3.93% | 64,141 |
| Jan 27, 2025 | 4.59 | 4.59 | 4.24 | 4.33 | 4.33 | -6.07% | 49,900 |
| Jan 24, 2025 | 4.50 | 4.64 | 4.45 | 4.61 | 4.61 | 4.06% | 62,400 |
| Jan 23, 2025 | 4.08 | 4.48 | 4.06 | 4.43 | 4.43 | 5.98% | 53,404 |
| Jan 22, 2025 | 4.16 | 4.25 | 4.15 | 4.18 | 4.18 | 0.97% | 17,904 |
| Jan 21, 2025 | 4.26 | 4.32 | 4.14 | 4.14 | 4.14 | -3.27% | 12,623 |
| Jan 20, 2025 | 4.30 | 4.31 | 4.22 | 4.28 | 4.28 | 1.18% | 9,500 |
| Jan 17, 2025 | 4.31 | 4.31 | 4.18 | 4.23 | 4.23 | -1.63% | 15,724 |
| Jan 16, 2025 | 4.22 | 4.43 | 4.22 | 4.30 | 4.30 | 1.65% | 69,800 |
| Jan 15, 2025 | 4.26 | 4.31 | 4.17 | 4.23 | 4.23 | - | 39,700 |
| Jan 14, 2025 | 4.00 | 4.24 | 3.98 | 4.23 | 4.23 | 5.22% | 78,539 |
| Jan 13, 2025 | 4.11 | 4.11 | 3.95 | 4.02 | 4.02 | -3.83% | 24,700 |
| Jan 10, 2025 | 4.24 | 4.24 | 4.07 | 4.18 | 4.18 | 0.97% | 17,200 |
| Jan 9, 2025 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | 1.22% | 5,140 |
| Jan 8, 2025 | 4.01 | 4.12 | 3.99 | 4.09 | 4.09 | 3.54% | 18,900 |
| Jan 7, 2025 | 4.08 | 4.29 | 3.95 | 3.95 | 3.95 | -1.25% | 30,200 |
| Jan 6, 2025 | 3.98 | 4.13 | 3.90 | 4.00 | 4.00 | -0.99% | 45,100 |
| Jan 3, 2025 | 4.17 | 4.20 | 4.04 | 4.04 | 4.04 | -2.18% | 11,300 |
| Jan 2, 2025 | 4.00 | 4.18 | 4.00 | 4.13 | 4.13 | 4.82% | 17,500 |
| Dec 31, 2024 | 3.92 | 3.97 | 3.90 | 3.94 | 3.94 | 0.51% | 4,000 |
| Dec 30, 2024 | 3.91 | 3.95 | 3.75 | 3.92 | 3.92 | -1.26% | 33,800 |
| Dec 27, 2024 | 4.23 | 4.23 | 3.87 | 3.97 | 3.97 | -5.25% | 30,200 |
| Dec 24, 2024 | 4.14 | 4.25 | 4.10 | 4.19 | 4.19 | 1.21% | 8,600 |
| Dec 23, 2024 | 4.15 | 4.39 | 4.12 | 4.14 | 4.14 | -0.24% | 38,900 |
| 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 |