TSX:MNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	0.65	0.65	0.61	0.63	0.63	-	344,600
Apr 15, 2025	0.64	0.66	0.63	0.63	0.63	1.61%	1,206,110
Apr 14, 2025	0.62	0.64	0.61	0.62	0.62	1.64%	536,800
Apr 11, 2025	0.57	0.62	0.57	0.61	0.61	7.02%	755,500
Apr 10, 2025	0.54	0.58	0.53	0.57	0.57	7.55%	683,400
Apr 9, 2025	0.51	0.54	0.50	0.53	0.53	7.07%	446,935
Apr 8, 2025	0.52	0.54	0.50	0.50	0.50	-2.94%	372,200
Apr 7, 2025	0.52	0.55	0.49	0.51	0.51	-5.56%	498,125
Apr 4, 2025	0.57	0.57	0.52	0.54	0.54	-8.47%	438,838
Apr 3, 2025	0.57	0.61	0.56	0.59	0.59	-1.67%	496,819
Apr 2, 2025	0.62	0.63	0.60	0.60	0.60	-4.76%	194,430
Apr 1, 2025	0.64	0.64	0.61	0.63	0.63	-	100,300
Mar 31, 2025	0.63	0.65	0.59	0.63	0.63	-3.08%	242,923
Mar 28, 2025	0.69	0.69	0.65	0.65	0.65	-2.99%	147,500
Mar 27, 2025	0.66	0.67	0.65	0.67	0.67	-	199,510
Mar 26, 2025	0.68	0.69	0.63	0.67	0.67	-2.90%	496,000
Mar 25, 2025	0.65	0.69	0.65	0.69	0.69	4.55%	479,100
Mar 24, 2025	0.63	0.68	0.63	0.66	0.66	4.76%	416,700
Mar 21, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	230,740
Mar 20, 2025	0.64	0.65	0.63	0.65	0.65	-	281,044