TSX:MNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	1.20	1.22	1.18	1.22	1.22	1.67%	357,579
Sep 29, 2025	1.19	1.21	1.18	1.20	1.20	-	459,903
Sep 26, 2025	1.15	1.21	1.15	1.20	1.20	1.69%	389,613
Sep 25, 2025	1.17	1.19	1.16	1.18	1.18	-	135,526
Sep 24, 2025	1.16	1.20	1.15	1.18	1.18	-	381,918
Sep 23, 2025	1.23	1.23	1.16	1.18	1.18	-2.48%	1,026,847
Sep 22, 2025	1.17	1.23	1.17	1.21	1.21	4.31%	456,720
Sep 19, 2025	1.14	1.18	1.13	1.16	1.16	2.65%	391,442
Sep 18, 2025	1.05	1.14	1.04	1.13	1.13	7.62%	1,077,440
Sep 17, 2025	1.03	1.06	1.03	1.05	1.05	0.96%	207,044
Sep 16, 2025	1.08	1.08	1.01	1.04	1.04	-2.80%	639,400
Sep 15, 2025	1.04	1.08	1.02	1.07	1.07	4.90%	416,204
Sep 12, 2025	0.99	1.04	0.99	1.02	1.02	2.00%	163,528
Sep 11, 2025	0.95	1.01	0.95	1.00	1.00	5.26%	489,421
Sep 10, 2025	0.95	0.96	0.94	0.95	0.95	-	1,042,847
Sep 9, 2025	0.89	0.95	0.87	0.95	0.95	6.74%	884,000
Sep 8, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	242,535
Sep 5, 2025	0.86	0.90	0.86	0.90	0.90	5.88%	644,413
Sep 4, 2025	0.84	0.86	0.81	0.85	0.85	-	235,711
Sep 3, 2025	0.86	0.86	0.84	0.85	0.85	-	182,001
Sep 2, 2025	0.86	0.87	0.85	0.85	0.85	-2.30%	746,914
Aug 29, 2025	0.87	0.88	0.87	0.87	0.87	1.16%	98,100
Aug 28, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	318,106
Aug 27, 2025	0.86	0.86	0.84	0.85	0.85	-	284,700
Aug 26, 2025	0.85	0.86	0.84	0.85	0.85	-	562,835
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