TSX:MNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	0.86	0.91	0.86	0.88	0.88	3.53%	472,400
Jun 11, 2025	0.82	0.86	0.82	0.85	0.85	6.25%	486,300
Jun 10, 2025	0.80	0.82	0.80	0.80	0.80	-	314,800
Jun 9, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	485,300
Jun 6, 2025	0.78	0.79	0.78	0.78	0.78	-	76,520
Jun 5, 2025	0.76	0.78	0.75	0.78	0.78	2.63%	317,722
Jun 4, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	107,706
Jun 3, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	362,030
Jun 2, 2025	0.75	0.78	0.74	0.76	0.76	2.70%	739,800
May 30, 2025	0.72	0.77	0.71	0.74	0.74	5.71%	1,406,317
May 29, 2025	0.72	0.72	0.68	0.70	0.70	-	179,600
May 28, 2025	0.64	0.70	0.63	0.70	0.70	9.37%	915,116
May 27, 2025	0.68	0.68	0.64	0.64	0.64	-3.03%	131,645
May 26, 2025	0.65	0.66	0.65	0.66	0.66	-	57,700
May 23, 2025	0.67	0.67	0.65	0.66	0.66	-	75,936
May 22, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	49,100
May 21, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	228,200
May 20, 2025	0.68	0.69	0.67	0.68	0.68	-	204,026
May 16, 2025	0.69	0.69	0.67	0.68	0.68	-4.23%	362,741
May 15, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	371,022
May 14, 2025	0.73	0.75	0.69	0.70	0.70	-7.89%	193,447
May 13, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	145,100
May 12, 2025	0.76	0.76	0.74	0.75	0.75	-3.85%	93,424
May 9, 2025	0.74	0.79	0.73	0.78	0.78	8.33%	816,800
May 8, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	226,520
May 7, 2025	0.77	0.77	0.73	0.74	0.74	-3.90%	189,716
May 6, 2025	0.75	0.77	0.74	0.77	0.77	5.48%	142,300
May 5, 2025	0.73	0.76	0.73	0.73	0.73	-	295,700
May 2, 2025	0.71	0.74	0.71	0.73	0.73	4.29%	435,300
May 1, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	287,320
Apr 30, 2025	0.66	0.69	0.65	0.68	0.68	3.03%	433,609
Apr 29, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	253,800
Apr 28, 2025	0.65	0.65	0.61	0.64	0.64	-	480,707
Apr 25, 2025	0.61	0.64	0.61	0.64	0.64	-	315,600
Apr 24, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	97,400
Apr 23, 2025	0.65	0.65	0.62	0.63	0.63	-4.55%	320,608
Apr 22, 2025	0.65	0.66	0.64	0.66	0.66	3.13%	709,800
Apr 21, 2025	0.66	0.66	0.63	0.64	0.64	-	524,120
Apr 17, 2025	0.62	0.65	0.62	0.64	0.64	1.59%	256,200