Royal Canadian Mint - Canadian Gold Reserves (TSX:MNT)
Canada
· Delayed Price · Currency is CAD 46.84
-0.01 (-0.02%)
May 16, 2025, 3:59 PM EDT
TSX:MNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 46.65 | 46.84 | 46.27 | 46.84 | 46.84 | -0.02% | 8,117 |
| May 15, 2025 | 46.18 | 46.98 | 46.18 | 46.85 | 46.85 | 1.30% | 11,306 |
| May 14, 2025 | 46.09 | 46.35 | 46.00 | 46.25 | 46.25 | -1.64% | 26,835 |
| May 13, 2025 | 46.94 | 47.24 | 46.79 | 47.02 | 47.02 | 0.43% | 17,100 |
| May 12, 2025 | 46.77 | 47.40 | 46.77 | 46.82 | 46.82 | -3.06% | 21,444 |
| May 9, 2025 | 48.08 | 48.93 | 48.08 | 48.30 | 48.30 | 1.07% | 12,600 |
| May 8, 2025 | 49.26 | 49.26 | 47.63 | 47.79 | 47.79 | -2.45% | 9,003 |
| May 7, 2025 | 49.35 | 49.35 | 48.71 | 48.99 | 48.99 | -0.79% | 4,300 |
| May 6, 2025 | 48.98 | 49.65 | 48.69 | 49.38 | 49.38 | 2.88% | 12,222 |
| May 5, 2025 | 47.57 | 48.00 | 47.57 | 48.00 | 48.00 | 3.38% | 8,037 |
| May 2, 2025 | 46.74 | 47.25 | 46.27 | 46.43 | 46.43 | -0.79% | 18,300 |
| May 1, 2025 | 47.48 | 47.69 | 46.16 | 46.80 | 46.80 | -1.68% | 30,410 |
| Apr 30, 2025 | 48.28 | 48.28 | 47.55 | 47.60 | 47.60 | -1.41% | 19,745 |
| Apr 29, 2025 | 49.15 | 49.15 | 48.00 | 48.28 | 48.28 | -1.77% | 16,302 |
| Apr 28, 2025 | 48.24 | 49.50 | 47.66 | 49.15 | 49.15 | 1.76% | 20,800 |
| 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 |