Skip to main content
Montage Gold Corp. (TSXV:MAU)
Canada flag Canada · Delayed Price · Currency is CAD
2.490
-0.060 (-2.35%)
Feb 21, 2025, 3:59 PM EST

Montage Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.572.572.442.492.49-2.35%215,149
Feb 20, 20252.412.602.412.552.556.25%368,700
Feb 19, 20252.452.462.402.402.40-265,100
Feb 18, 20252.272.502.272.402.405.73%406,903
Feb 14, 20252.382.402.272.272.27-5.02%613,141
Feb 13, 20252.352.392.312.392.392.58%145,043
Feb 12, 20252.292.382.272.332.332.64%207,443
Feb 11, 20252.232.302.232.272.270.89%71,600
Feb 10, 20252.342.352.232.252.25-393,741
Feb 7, 20252.242.292.192.252.253.21%153,527
Feb 6, 20252.202.262.172.182.18-2.24%159,812
Feb 5, 20252.332.332.192.232.23-0.89%290,600
Feb 4, 20252.342.342.242.252.25-2.17%84,900
Feb 3, 20252.152.312.152.302.306.48%130,800
Jan 31, 20252.202.202.152.162.16-0.92%91,814
Jan 30, 20252.172.222.152.182.180.93%275,200
Jan 29, 20252.172.182.152.162.16-0.46%86,700
Jan 28, 20252.162.222.152.172.170.46%129,900
Jan 27, 20252.242.242.152.162.16-2.70%285,815
Jan 24, 20252.252.252.202.222.22-1.33%105,700
Jan 23, 20252.212.322.192.252.25-0.88%272,214
Jan 22, 20252.312.312.262.272.27-0.87%61,900
Jan 21, 20252.252.352.222.292.292.23%285,048
Jan 20, 20252.262.262.212.242.241.82%45,703
Jan 17, 20252.282.282.192.202.20-3.93%314,129
Jan 16, 20252.272.302.192.292.294.57%200,300
Jan 15, 20252.302.302.172.192.19-1.35%91,000
Jan 14, 20252.162.292.162.222.222.30%584,723
Jan 13, 20252.172.182.152.172.170.46%104,724
Jan 10, 20252.162.172.112.162.160.93%153,900
Jan 9, 20252.182.182.132.142.141.42%82,600
Jan 8, 20252.162.192.092.112.11-2.31%573,300
Jan 7, 20252.182.192.142.162.16-145,218
Jan 6, 20252.242.242.152.162.16-2.70%157,100
Jan 3, 20252.192.252.192.222.220.91%117,900
Jan 2, 20252.102.222.102.202.205.77%202,336
Dec 31, 20242.072.122.052.082.08-0.48%376,023
Dec 30, 20242.132.142.072.092.09-1.42%96,600
Dec 27, 20242.132.172.112.122.12-0.47%73,231
Dec 24, 20242.142.152.122.132.130.47%9,800
Dec 23, 20242.162.172.112.122.120.95%436,534
Dec 20, 20242.152.152.092.102.100.96%249,042
Dec 19, 20242.132.152.072.082.08-0.95%340,800
Dec 18, 20242.152.212.102.102.10-2.78%498,136
Dec 17, 20242.202.202.152.162.160.47%424,013
Dec 16, 20242.172.172.152.152.15-158,600
Dec 13, 20242.152.182.152.152.15-0.92%258,444
Dec 12, 20242.162.192.152.172.17-0.46%131,200
Dec 11, 20242.122.202.112.182.183.32%335,400
Dec 10, 20242.122.152.112.112.11-97,028
Dec 9, 20242.152.202.112.112.11-2.31%259,343
Dec 6, 20242.162.192.152.162.16-1.37%85,427
Dec 5, 20242.212.232.172.192.19-2.23%301,900
Dec 4, 20242.222.262.152.242.243.70%193,428
Dec 3, 20242.112.192.112.162.163.35%153,200
Dec 2, 20242.252.252.092.092.09-6.28%279,633
Nov 29, 20242.162.262.162.232.230.90%57,934
Nov 28, 20242.162.232.152.212.210.91%112,408
Nov 27, 20242.232.252.192.192.19-2.23%213,535
Nov 26, 20242.322.352.212.242.24-2.61%73,941
Nov 25, 20242.332.332.272.302.30-2.95%164,400
Nov 22, 20242.202.382.162.372.377.24%309,333
Nov 21, 20242.142.242.092.212.214.25%424,000
Nov 20, 20242.152.212.112.122.12-2.75%657,214
Nov 19, 20242.242.242.142.182.18-1.80%338,000
Nov 18, 20242.212.272.202.222.220.91%157,800
Nov 15, 20242.192.232.152.202.200.92%296,100
Nov 14, 20242.152.192.152.182.181.40%184,120
Nov 13, 20242.282.302.152.152.15-6.11%1,094,545
Nov 12, 20242.292.322.282.292.290.44%473,800
Nov 11, 20242.342.352.222.282.28-2.56%1,009,918
Nov 8, 20242.442.452.342.342.34-2.90%533,433
Nov 7, 20242.352.442.332.412.412.99%376,300
Nov 6, 20242.412.422.342.342.34-2.90%723,100
Nov 5, 20242.432.462.412.412.41-0.41%307,200
Nov 4, 20242.462.512.422.422.42-2.42%503,400
Nov 1, 20242.542.562.462.482.48-382,000
Oct 31, 20242.572.582.452.482.48-3.50%587,900
Oct 30, 20242.502.612.442.572.573.21%1,293,137
Oct 29, 20242.552.552.462.492.49-456,800
Oct 28, 20242.532.552.452.492.49-0.80%602,911
Oct 25, 20242.502.582.482.512.511.21%1,053,400
Oct 24, 20242.502.562.342.482.4811.71%2,461,700
Oct 23, 20242.242.262.192.222.22-1.33%598,935
Oct 22, 20242.182.252.132.252.255.63%754,203
Oct 21, 20242.122.202.112.132.130.95%946,400
Oct 18, 20242.062.132.052.112.112.93%1,216,308
Oct 17, 20242.072.082.052.052.05-0.49%913,426
Oct 16, 20242.102.122.062.062.06-0.96%540,800
Oct 15, 20242.052.102.012.082.082.46%657,300
Oct 11, 20242.042.041.992.032.031.50%454,300
Oct 10, 20242.002.061.992.002.000.50%917,537
Oct 9, 20242.042.061.951.991.99-1.00%1,653,500
Oct 8, 20242.002.051.982.012.010.50%430,400
Oct 7, 20241.972.041.942.002.002.56%597,600
Oct 4, 20241.951.961.901.951.951.56%230,100
Oct 3, 20241.911.951.911.921.920.52%167,904
Oct 2, 20241.921.951.891.911.91-1.55%384,700
Oct 1, 20241.881.961.881.941.942.11%310,429
Sep 30, 20241.951.961.881.901.90-1.55%233,300