Royal Canadian Mint - Canadian Gold Reserves (TSX:MNT)
Canada · Delayed Price · Currency is CAD 55.35
+0.08 (0.14%)
Sep 18, 2025, 3:59 PM EDT
TSX:MNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 55.57 | 55.58 | 54.86 | 55.30 | 55.30 | 0.05% | 7,046 |
| Sep 17, 2025 | 55.66 | 55.67 | 54.99 | 55.27 | 55.27 | -0.20% | 25,600 |
| Sep 16, 2025 | 56.15 | 56.15 | 55.37 | 55.38 | 55.38 | -0.20% | 23,632 |
| Sep 15, 2025 | 54.92 | 55.49 | 54.29 | 55.49 | 55.49 | 2.78% | 29,241 |
| Sep 12, 2025 | 53.75 | 54.95 | 53.70 | 53.99 | 53.99 | 0.56% | 41,000 |
| Sep 11, 2025 | 53.65 | 53.75 | 53.50 | 53.69 | 53.69 | 0.45% | 15,905 |
| Sep 10, 2025 | 53.61 | 53.80 | 53.36 | 53.45 | 53.45 | 0.06% | 35,039 |
| Sep 9, 2025 | 53.25 | 53.80 | 53.18 | 53.42 | 53.42 | 0.34% | 42,300 |
| Sep 8, 2025 | 53.19 | 53.24 | 53.12 | 53.24 | 53.24 | 0.19% | 49,229 |
| Sep 5, 2025 | 53.18 | 53.25 | 53.00 | 53.14 | 53.14 | -0.02% | 40,222 |
| Sep 4, 2025 | 53.16 | 53.16 | 52.71 | 53.15 | 53.15 | -0.04% | 25,000 |
| Sep 3, 2025 | 53.45 | 53.45 | 52.79 | 53.17 | 53.17 | -1.81% | 74,726 |
| Sep 2, 2025 | 53.70 | 54.24 | 53.12 | 54.15 | 54.15 | 2.65% | 15,240 |
| Aug 29, 2025 | 52.24 | 52.89 | 52.24 | 52.75 | 52.75 | 0.73% | 20,400 |
| Aug 28, 2025 | 51.79 | 52.49 | 51.52 | 52.37 | 52.37 | 0.75% | 10,104 |
| Aug 27, 2025 | 51.99 | 51.99 | 51.40 | 51.98 | 51.98 | 0.74% | 5,043 |
| Aug 26, 2025 | 51.44 | 51.68 | 51.37 | 51.60 | 51.60 | 0.49% | 3,700 |
| Aug 25, 2025 | 51.46 | 51.69 | 51.07 | 51.35 | 51.35 | 0.23% | 13,113 |
| Aug 22, 2025 | 51.36 | 51.49 | 51.00 | 51.23 | 51.23 | 0.75% | 10,400 |
| Aug 21, 2025 | 51.36 | 51.36 | 50.85 | 50.85 | 50.85 | -0.29% | 12,941 |
| Aug 20, 2025 | 50.88 | 51.09 | 50.50 | 51.00 | 51.00 | 0.37% | 9,011 |
| Aug 19, 2025 | 50.81 | 50.81 | 50.36 | 50.81 | 50.81 | 0.42% | 6,900 |
| Aug 18, 2025 | 50.99 | 50.99 | 50.24 | 50.60 | 50.60 | 0.86% | 4,640 |
| Aug 15, 2025 | 50.29 | 50.30 | 49.82 | 50.17 | 50.17 | 0.64% | 8,400 |
| Aug 14, 2025 | 50.42 | 50.42 | 49.50 | 49.85 | 49.85 | -0.48% | 12,300 |
| Aug 13, 2025 | 49.90 | 51.16 | 49.90 | 50.09 | 50.09 | -0.22% | 31,700 |
| Aug 12, 2025 | 51.04 | 51.12 | 49.79 | 50.20 | 50.20 | -1.55% | 52,400 |
| Aug 11, 2025 | 52.49 | 52.49 | 50.51 | 50.99 | 50.99 | -3.06% | 61,827 |
| Aug 8, 2025 | 51.97 | 52.60 | 51.97 | 52.60 | 52.60 | 1.29% | 13,509 |
| Aug 7, 2025 | 51.49 | 51.93 | 51.45 | 51.93 | 51.93 | 1.17% | 6,713 |
| Aug 6, 2025 | 50.95 | 51.35 | 50.72 | 51.33 | 51.33 | 0.06% | 13,700 |
| Aug 5, 2025 | 50.65 | 51.58 | 50.20 | 51.30 | 51.30 | 1.28% | 34,900 |
| Aug 1, 2025 | 49.68 | 50.65 | 49.15 | 50.65 | 50.65 | 1.93% | 16,719 |
| Jul 31, 2025 | 49.54 | 49.69 | 49.32 | 49.69 | 49.69 | - | 14,131 |
| Jul 30, 2025 | 49.89 | 49.96 | 49.65 | 49.69 | 49.69 | -0.38% | 6,312 |
| Jul 29, 2025 | 49.70 | 50.00 | 49.70 | 49.88 | 49.88 | 0.61% | 11,632 |
| Jul 28, 2025 | 50.35 | 50.35 | 49.55 | 49.58 | 49.58 | -1.14% | 8,111 |
| Jul 25, 2025 | 50.52 | 50.52 | 50.01 | 50.15 | 50.15 | -0.48% | 6,434 |
| Jul 24, 2025 | 50.38 | 50.48 | 50.14 | 50.39 | 50.39 | - | 2,326 |
| Jul 23, 2025 | 50.60 | 50.65 | 50.10 | 50.39 | 50.39 | -0.42% | 8,117 |
| Jul 22, 2025 | 50.37 | 50.60 | 49.87 | 50.60 | 50.60 | 0.80% | 11,200 |
| Jul 21, 2025 | 50.19 | 50.43 | 49.60 | 50.20 | 50.20 | 0.60% | 17,836 |
| Jul 18, 2025 | 49.88 | 49.96 | 49.71 | 49.90 | 49.90 | 0.04% | 5,100 |
| Jul 17, 2025 | 49.26 | 50.00 | 49.26 | 49.88 | 49.88 | -0.06% | 9,300 |
| Jul 16, 2025 | 49.42 | 49.98 | 49.25 | 49.91 | 49.91 | 0.83% | 8,829 |
| Jul 15, 2025 | 49.57 | 49.62 | 49.25 | 49.50 | 49.50 | 0.20% | 5,402 |
| Jul 14, 2025 | 49.20 | 49.81 | 49.20 | 49.40 | 49.40 | 0.26% | 11,832 |
| Jul 11, 2025 | 49.79 | 49.79 | 49.11 | 49.27 | 49.27 | 0.33% | 13,745 |
| Jul 10, 2025 | 49.76 | 49.76 | 48.76 | 49.11 | 49.11 | -0.47% | 3,500 |
| Jul 9, 2025 | 48.67 | 49.60 | 48.55 | 49.34 | 49.34 | 0.61% | 9,003 |