Royal Canadian Mint - Canadian Gold Reserves (TSX:MNT)
Canada
· Delayed Price · Currency is CAD 48.18
-0.32 (-0.66%)
Jun 30, 2025, 3:59 PM EDT
TSX:MNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 48.62 | 48.78 | 47.88 | 48.27 | 48.27 | - | 9,102 |
| May 21, 2025 | 48.57 | 48.66 | 48.11 | 48.27 | 48.27 | 1.34% | 14,400 |
| May 20, 2025 | 46.99 | 48.23 | 46.99 | 47.63 | 47.63 | 1.69% | 14,544 |
| 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 |