Royal Canadian Mint - Canadian Gold Reserves (TSX:MNT)
Canada · Delayed Price · Currency is CAD 50.65
+0.96 (1.93%)
Aug 1, 2025, 3:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 48.92 | 49.04 | 48.58 | 49.04 | 49.04 | 0.10% | 13,600 |
| Jul 7, 2025 | 48.58 | 49.11 | 48.51 | 48.99 | 48.99 | -0.43% | 8,136 |
| Jul 4, 2025 | 48.24 | 49.20 | 48.24 | 49.20 | 49.20 | 0.43% | 9,100 |
| Jul 3, 2025 | 48.93 | 48.99 | 48.63 | 48.99 | 48.99 | 0.08% | 5,800 |
| Jul 2, 2025 | 48.30 | 48.95 | 48.30 | 48.95 | 48.95 | 1.60% | 7,921 |
| Jun 30, 2025 | 48.02 | 48.98 | 48.00 | 48.18 | 48.18 | -0.66% | 10,206 |
| Jun 27, 2025 | 48.02 | 48.85 | 48.02 | 48.50 | 48.50 | -1.00% | 5,700 |
| Jun 26, 2025 | 48.90 | 49.17 | 48.50 | 48.99 | 48.99 | -0.61% | 4,200 |
| Jun 25, 2025 | 48.73 | 49.40 | 48.73 | 49.29 | 49.29 | 1.92% | 3,600 |
| Jun 24, 2025 | 49.10 | 49.10 | 48.01 | 48.36 | 48.36 | -2.20% | 11,441 |
| Jun 23, 2025 | 49.95 | 50.23 | 49.45 | 49.45 | 49.45 | -0.34% | 15,102 |
| Jun 20, 2025 | 49.67 | 49.73 | 49.11 | 49.62 | 49.62 | 1.33% | 10,600 |
| Jun 19, 2025 | 49.99 | 50.01 | 48.69 | 48.97 | 48.97 | -2.06% | 10,100 |
| Jun 18, 2025 | 50.39 | 50.39 | 49.74 | 50.00 | 50.00 | -0.48% | 7,007 |
| Jun 17, 2025 | 50.23 | 50.42 | 49.98 | 50.24 | 50.24 | 0.60% | 45,425 |
| Jun 16, 2025 | 50.48 | 50.48 | 49.52 | 49.94 | 49.94 | -0.77% | 11,847 |
| Jun 13, 2025 | 49.98 | 50.49 | 49.83 | 50.33 | 50.33 | 2.67% | 26,100 |
| Jun 12, 2025 | 49.00 | 49.25 | 48.88 | 49.02 | 49.02 | 0.57% | 12,700 |
| Jun 11, 2025 | 48.14 | 48.75 | 48.14 | 48.74 | 48.74 | 1.02% | 17,340 |
| Jun 10, 2025 | 48.28 | 48.28 | 48.08 | 48.25 | 48.25 | 0.31% | 3,600 |
| Jun 9, 2025 | 48.25 | 48.25 | 48.02 | 48.10 | 48.10 | 0.06% | 7,009 |
| Jun 6, 2025 | 48.50 | 48.50 | 48.00 | 48.07 | 48.07 | -0.87% | 11,200 |
| Jun 5, 2025 | 48.57 | 48.65 | 48.01 | 48.49 | 48.49 | -0.02% | 10,400 |
| Jun 4, 2025 | 48.54 | 48.64 | 48.04 | 48.50 | 48.50 | 0.60% | 8,533 |
| Jun 3, 2025 | 48.25 | 48.73 | 47.58 | 48.21 | 48.21 | -0.19% | 25,904 |
| Jun 2, 2025 | 48.45 | 48.73 | 47.99 | 48.30 | 48.30 | 2.01% | 32,000 |
| May 30, 2025 | 47.50 | 48.00 | 47.28 | 47.35 | 47.35 | -0.94% | 11,645 |
| May 29, 2025 | 47.74 | 48.00 | 47.52 | 47.80 | 47.80 | 0.02% | 6,606 |
| May 28, 2025 | 47.79 | 47.80 | 47.28 | 47.79 | 47.79 | 0.80% | 19,630 |
| May 27, 2025 | 47.68 | 47.68 | 47.23 | 47.41 | 47.41 | -0.67% | 7,338 |
| May 26, 2025 | 48.88 | 49.22 | 47.26 | 47.73 | 47.73 | -1.45% | 24,700 |
| May 23, 2025 | 48.13 | 48.86 | 48.13 | 48.43 | 48.43 | 0.33% | 7,245 |