Royal Canadian Mint - Canadian Gold Reserves (TSX:MNT)
Canada
· Delayed Price · Currency is CAD 48.30
-0.48 (-0.98%)
Apr 25, 2025, 3:59 PM EDT
TSX:MNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.00 | 48.40 | 47.81 | 48.30 | 48.30 | -0.98% | 23,400 |
| Apr 24, 2025 | 49.00 | 49.00 | 48.20 | 48.78 | 48.78 | 1.63% | 26,506 |
| Apr 23, 2025 | 48.82 | 49.37 | 47.80 | 48.00 | 48.00 | -3.94% | 71,900 |
| Apr 22, 2025 | 51.90 | 51.94 | 49.70 | 49.97 | 49.97 | -2.97% | 56,333 |
| Apr 21, 2025 | 50.20 | 51.70 | 50.20 | 51.50 | 51.50 | 3.10% | 64,234 |
| Apr 17, 2025 | 50.14 | 50.14 | 49.00 | 49.95 | 49.95 | -0.10% | 35,200 |
| Apr 16, 2025 | 49.55 | 50.18 | 49.38 | 50.00 | 50.00 | 2.04% | 43,320 |
| Apr 15, 2025 | 47.79 | 49.00 | 47.60 | 49.00 | 49.00 | 2.51% | 10,900 |
| Apr 14, 2025 | 48.79 | 48.79 | 47.55 | 47.80 | 47.80 | -1.67% | 44,600 |
| Apr 11, 2025 | 48.50 | 48.99 | 48.21 | 48.61 | 48.61 | 2.29% | 35,100 |
| Apr 10, 2025 | 46.99 | 47.77 | 46.90 | 47.52 | 47.52 | 2.22% | 15,112 |
| Apr 9, 2025 | 45.00 | 46.49 | 44.98 | 46.49 | 46.49 | 5.09% | 29,900 |
| Apr 8, 2025 | 43.76 | 44.54 | 43.40 | 44.24 | 44.24 | 2.05% | 57,934 |
| Apr 7, 2025 | 44.34 | 45.49 | 43.35 | 43.35 | 43.35 | -4.96% | 84,829 |
| Apr 4, 2025 | 47.22 | 47.49 | 45.21 | 45.61 | 45.61 | -4.06% | 33,000 |
| Apr 3, 2025 | 47.12 | 48.32 | 46.25 | 47.54 | 47.54 | -1.76% | 52,400 |
| Apr 2, 2025 | 48.34 | 48.65 | 47.85 | 48.39 | 48.39 | -0.06% | 24,200 |
| Apr 1, 2025 | 48.52 | 48.85 | 47.65 | 48.42 | 48.42 | 1.02% | 20,314 |
| Mar 31, 2025 | 48.32 | 48.99 | 47.82 | 47.93 | 47.93 | -0.08% | 47,800 |
| Mar 28, 2025 | 47.13 | 47.98 | 47.13 | 47.97 | 47.97 | 2.06% | 25,700 |
| Mar 27, 2025 | 46.78 | 47.00 | 46.60 | 47.00 | 47.00 | 0.75% | 9,400 |
| Mar 26, 2025 | 46.77 | 46.80 | 46.15 | 46.65 | 46.65 | 0.19% | 18,631 |
| Mar 25, 2025 | 47.00 | 47.00 | 46.28 | 46.56 | 46.56 | 0.30% | 32,700 |
| Mar 24, 2025 | 46.59 | 46.79 | 46.39 | 46.42 | 46.42 | -0.79% | 28,500 |
| Mar 21, 2025 | 46.90 | 46.99 | 46.41 | 46.79 | 46.79 | -0.45% | 20,810 |
| Mar 20, 2025 | 46.70 | 47.00 | 46.57 | 47.00 | 47.00 | 0.64% | 35,800 |
| Mar 19, 2025 | 46.90 | 46.90 | 46.28 | 46.70 | 46.70 | 0.39% | 10,744 |
| Mar 18, 2025 | 46.74 | 46.78 | 46.26 | 46.52 | 46.52 | 0.93% | 28,900 |
| Mar 17, 2025 | 46.50 | 46.50 | 45.90 | 46.09 | 46.09 | -0.35% | 20,531 |
| Mar 14, 2025 | 46.68 | 46.68 | 45.87 | 46.25 | 46.25 | 0.89% | 33,500 |
| Mar 13, 2025 | 45.00 | 45.84 | 45.00 | 45.84 | 45.84 | 1.89% | 27,519 |
| Mar 12, 2025 | 44.90 | 44.99 | 44.67 | 44.99 | 44.99 | 0.25% | 15,500 |
| Mar 11, 2025 | 44.90 | 44.90 | 44.70 | 44.88 | 44.88 | 0.52% | 16,035 |
| Mar 10, 2025 | 44.70 | 44.75 | 44.30 | 44.65 | 44.65 | -0.11% | 17,721 |
| Mar 7, 2025 | 44.33 | 44.70 | 44.33 | 44.70 | 44.70 | 0.54% | 12,943 |
| Mar 6, 2025 | 44.01 | 44.54 | 44.01 | 44.46 | 44.46 | 0.18% | 9,538 |
| Mar 5, 2025 | 44.44 | 44.79 | 44.03 | 44.38 | 44.38 | 0.27% | 19,600 |
| Mar 4, 2025 | 44.67 | 44.83 | 44.04 | 44.26 | 44.26 | -0.54% | 56,539 |
| Mar 3, 2025 | 43.72 | 44.54 | 43.72 | 44.50 | 44.50 | 0.91% | 24,746 |
| Feb 28, 2025 | 44.31 | 44.39 | 43.62 | 44.10 | 44.10 | -0.47% | 14,544 |
| Feb 27, 2025 | 44.59 | 44.59 | 44.01 | 44.31 | 44.31 | -0.63% | 21,000 |
| Feb 26, 2025 | 44.20 | 44.61 | 44.10 | 44.59 | 44.59 | 1.25% | 15,500 |
| Feb 25, 2025 | 44.75 | 44.75 | 43.61 | 44.04 | 44.04 | -1.37% | 22,900 |
| Feb 24, 2025 | 44.75 | 44.75 | 44.22 | 44.65 | 44.65 | 0.36% | 17,500 |
| Feb 21, 2025 | 44.89 | 44.89 | 44.26 | 44.49 | 44.49 | -0.47% | 21,448 |
| Feb 20, 2025 | 44.73 | 44.73 | 44.40 | 44.70 | 44.70 | 0.93% | 26,032 |
| Feb 19, 2025 | 44.95 | 44.95 | 44.14 | 44.29 | 44.29 | -1.14% | 14,600 |
| Feb 18, 2025 | 44.44 | 45.00 | 44.44 | 44.80 | 44.80 | 0.65% | 37,100 |
| Feb 14, 2025 | 45.00 | 45.00 | 43.67 | 44.51 | 44.51 | -0.43% | 26,500 |
| Feb 13, 2025 | 44.88 | 44.88 | 44.30 | 44.70 | 44.70 | -0.20% | 18,700 |