Montage Gold Corp. (TSXV:MAU)
Canada
· Delayed Price · Currency is CAD 3.190
+0.120 (3.91%)
Mar 28, 2025, 3:59 PM EST
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.11 | 3.20 | 3.07 | 3.19 | 3.19 | 3.91% | 639,589 |
| Mar 27, 2025 | 3.08 | 3.22 | 3.04 | 3.07 | 3.07 | -0.65% | 210,928 |
| Mar 26, 2025 | 3.15 | 3.15 | 2.99 | 3.09 | 3.09 | -2.22% | 360,800 |
| Mar 25, 2025 | 3.00 | 3.19 | 2.97 | 3.16 | 3.16 | 5.69% | 541,426 |
| Mar 24, 2025 | 2.82 | 3.00 | 2.82 | 2.99 | 2.99 | 4.18% | 231,743 |
| Mar 21, 2025 | 2.91 | 2.95 | 2.85 | 2.87 | 2.87 | -3.37% | 131,221 |
| Mar 20, 2025 | 2.78 | 3.00 | 2.77 | 2.97 | 2.97 | 6.45% | 447,500 |
| Mar 19, 2025 | 2.93 | 2.93 | 2.75 | 2.79 | 2.79 | -2.79% | 534,600 |
| Mar 18, 2025 | 2.58 | 2.88 | 2.58 | 2.87 | 2.87 | 11.24% | 772,600 |
| Mar 17, 2025 | 2.54 | 2.59 | 2.52 | 2.58 | 2.58 | 4.88% | 169,806 |
| Mar 14, 2025 | 2.49 | 2.51 | 2.46 | 2.46 | 2.46 | - | 58,100 |
| Mar 13, 2025 | 2.40 | 2.54 | 2.39 | 2.46 | 2.46 | 3.80% | 121,039 |
| Mar 12, 2025 | 2.35 | 2.41 | 2.35 | 2.37 | 2.37 | -1.25% | 134,820 |
| Mar 11, 2025 | 2.30 | 2.40 | 2.29 | 2.40 | 2.40 | 4.80% | 142,722 |
| Mar 10, 2025 | 2.32 | 2.35 | 2.26 | 2.29 | 2.29 | -2.14% | 135,200 |
| Mar 7, 2025 | 2.38 | 2.42 | 2.30 | 2.34 | 2.34 | -2.09% | 99,044 |
| Mar 6, 2025 | 2.35 | 2.45 | 2.35 | 2.39 | 2.39 | 0.84% | 86,549 |
| Mar 5, 2025 | 2.32 | 2.42 | 2.32 | 2.37 | 2.37 | 2.16% | 96,800 |
| Mar 4, 2025 | 2.36 | 2.38 | 2.26 | 2.32 | 2.32 | -1.28% | 112,525 |
| Mar 3, 2025 | 2.35 | 2.39 | 2.32 | 2.35 | 2.35 | -1.26% | 215,800 |
| Feb 28, 2025 | 2.34 | 2.38 | 2.30 | 2.38 | 2.38 | -0.83% | 140,000 |
| Feb 27, 2025 | 2.42 | 2.60 | 2.35 | 2.40 | 2.40 | - | 274,609 |
| Feb 26, 2025 | 2.36 | 2.40 | 2.30 | 2.40 | 2.40 | 3.90% | 152,800 |
| Feb 25, 2025 | 2.48 | 2.48 | 2.30 | 2.31 | 2.31 | -6.10% | 108,332 |
| Feb 24, 2025 | 2.42 | 2.48 | 2.42 | 2.46 | 2.46 | -1.20% | 96,123 |
| Feb 21, 2025 | 2.57 | 2.57 | 2.44 | 2.49 | 2.49 | -2.35% | 215,149 |
| Feb 20, 2025 | 2.41 | 2.60 | 2.41 | 2.55 | 2.55 | 6.25% | 368,700 |
| Feb 19, 2025 | 2.45 | 2.46 | 2.40 | 2.40 | 2.40 | - | 265,100 |
| Feb 18, 2025 | 2.27 | 2.50 | 2.27 | 2.40 | 2.40 | 5.73% | 406,903 |
| Feb 14, 2025 | 2.38 | 2.40 | 2.27 | 2.27 | 2.27 | -5.02% | 613,141 |
| Feb 13, 2025 | 2.35 | 2.39 | 2.31 | 2.39 | 2.39 | 2.58% | 145,043 |
| Feb 12, 2025 | 2.29 | 2.38 | 2.27 | 2.33 | 2.33 | 2.64% | 207,443 |
| Feb 11, 2025 | 2.23 | 2.30 | 2.23 | 2.27 | 2.27 | 0.89% | 71,600 |
| Feb 10, 2025 | 2.34 | 2.35 | 2.23 | 2.25 | 2.25 | - | 393,741 |
| Feb 7, 2025 | 2.24 | 2.29 | 2.19 | 2.25 | 2.25 | 3.21% | 153,527 |
| Feb 6, 2025 | 2.20 | 2.26 | 2.17 | 2.18 | 2.18 | -2.24% | 159,812 |
| Feb 5, 2025 | 2.33 | 2.33 | 2.19 | 2.23 | 2.23 | -0.89% | 290,600 |
| Feb 4, 2025 | 2.34 | 2.34 | 2.24 | 2.25 | 2.25 | -2.17% | 84,900 |
| Feb 3, 2025 | 2.15 | 2.31 | 2.15 | 2.30 | 2.30 | 6.48% | 130,800 |
| Jan 31, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -0.92% | 91,814 |
| Jan 30, 2025 | 2.17 | 2.22 | 2.15 | 2.18 | 2.18 | 0.93% | 275,200 |
| Jan 29, 2025 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.46% | 86,700 |
| Jan 28, 2025 | 2.16 | 2.22 | 2.15 | 2.17 | 2.17 | 0.46% | 129,900 |
| Jan 27, 2025 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -2.70% | 285,815 |
| Jan 24, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 105,700 |
| Jan 23, 2025 | 2.21 | 2.32 | 2.19 | 2.25 | 2.25 | -0.88% | 272,214 |
| Jan 22, 2025 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.87% | 61,900 |
| Jan 21, 2025 | 2.25 | 2.35 | 2.22 | 2.29 | 2.29 | 2.23% | 285,048 |
| Jan 20, 2025 | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | 1.82% | 45,703 |
| Jan 17, 2025 | 2.28 | 2.28 | 2.19 | 2.20 | 2.20 | -3.93% | 314,129 |