TSX:MNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.86	0.86	0.84	0.85	0.85	-1.16%	239,120
Aug 22, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	460,500
Aug 21, 2025	0.86	0.86	0.84	0.84	0.84	-	231,000
Aug 20, 2025	0.85	0.85	0.83	0.84	0.84	1.20%	212,500
Aug 19, 2025	0.83	0.84	0.82	0.83	0.83	-1.19%	260,029
Aug 18, 2025	0.86	0.86	0.81	0.84	0.84	-2.33%	78,600
Aug 15, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	101,600
Aug 14, 2025	0.84	0.85	0.83	0.84	0.84	-	102,700
Aug 13, 2025	0.87	0.87	0.83	0.84	0.84	-	375,000
Aug 12, 2025	0.83	0.86	0.81	0.84	0.84	-	1,479,100
Aug 11, 2025	0.84	0.84	0.80	0.84	0.84	-1.18%	302,000
Aug 8, 2025	0.82	0.86	0.82	0.85	0.85	2.41%	202,512
Aug 7, 2025	0.82	0.83	0.81	0.83	0.83	2.47%	249,000
Aug 6, 2025	0.80	0.83	0.80	0.81	0.81	-	33,000
Aug 5, 2025	0.80	0.81	0.79	0.81	0.81	3.85%	60,008
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	102,000
Jul 31, 2025	0.77	0.80	0.77	0.80	0.80	2.56%	228,705
Jul 30, 2025	0.81	0.81	0.78	0.78	0.78	-	329,900
Jul 29, 2025	0.80	0.80	0.78	0.78	0.78	-3.70%	153,300
Jul 28, 2025	0.81	0.82	0.79	0.81	0.81	-	447,900
Jul 25, 2025	0.80	0.81	0.80	0.81	0.81	-	578,700
Jul 24, 2025	0.76	0.85	0.76	0.81	0.81	8.00%	626,828
Jul 23, 2025	0.75	0.76	0.74	0.75	0.75	-	120,300
Jul 22, 2025	0.75	0.76	0.75	0.75	0.75	-	116,300
Jul 21, 2025	0.77	0.77	0.74	0.75	0.75	-1.32%	109,500
Jul 18, 2025	0.75	0.77	0.73	0.76	0.76	1.33%	105,904
Jul 17, 2025	0.75	0.76	0.74	0.75	0.75	-	97,908
Jul 16, 2025	0.78	0.78	0.74	0.75	0.75	-2.60%	117,533
Jul 15, 2025	0.79	0.80	0.77	0.77	0.77	-	201,900
Jul 14, 2025	0.75	0.79	0.75	0.77	0.77	1.32%	115,700
Jul 11, 2025	0.77	0.78	0.75	0.76	0.76	-1.30%	195,117
Jul 10, 2025	0.78	0.79	0.77	0.77	0.77	1.32%	59,800
Jul 9, 2025	0.77	0.77	0.75	0.76	0.76	1.33%	196,526
Jul 8, 2025	0.77	0.77	0.75	0.75	0.75	-3.85%	351,009
Jul 7, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	137,210
Jul 4, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	30,640
Jul 3, 2025	0.81	0.81	0.76	0.78	0.78	-4.88%	270,500
Jul 2, 2025	0.80	0.82	0.80	0.82	0.82	3.80%	239,900
Jun 30, 2025	0.77	0.79	0.76	0.79	0.79	5.33%	297,500
Jun 27, 2025	0.78	0.78	0.74	0.75	0.75	-6.25%	469,832
Jun 26, 2025	0.80	0.84	0.79	0.80	0.80	3.90%	302,849
Jun 25, 2025	0.78	0.79	0.75	0.77	0.77	-1.28%	294,300
Jun 24, 2025	0.82	0.82	0.77	0.78	0.78	-	230,200
Jun 23, 2025	0.81	0.82	0.78	0.78	0.78	-3.70%	127,900
Jun 20, 2025	0.85	0.85	0.81	0.81	0.81	-6.90%	264,800
Jun 19, 2025	0.86	0.87	0.86	0.87	0.87	-1.14%	136,100
Jun 18, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	31,400
Jun 17, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	84,500
Jun 16, 2025	0.88	0.88	0.85	0.88	0.88	0.57%	158,009
Jun 13, 2025	0.89	0.89	0.87	0.87	0.87	-1.14%	74,800