Skip to main content
Montage Gold Corp. (TSXV: MAU)
Canada flag Canada · Delayed Price · Currency is CAD
2.100
+0.020 (0.96%)
Dec 20, 2024, 3:59 PM EST

Montage Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20241.901.941.901.931.930.52%312,100
Sep 26, 20241.821.931.821.921.925.49%1,136,900
Sep 25, 20241.841.851.811.821.82-1.09%165,704
Sep 24, 20241.811.851.791.841.841.66%183,920
Sep 23, 20241.801.841.801.811.81-2.16%75,900
Sep 20, 20241.841.851.801.851.851.09%186,200
Sep 19, 20241.821.841.811.831.830.55%150,500
Sep 18, 20241.821.851.731.821.82-0.55%577,042
Sep 17, 20241.821.871.811.831.831.10%488,700
Sep 16, 20241.831.851.771.811.811.12%378,400
Sep 13, 20241.741.851.711.791.792.87%673,200
Sep 12, 20241.811.811.721.741.74-2.79%1,399,000
Sep 11, 20241.791.801.751.791.79-437,518
Sep 10, 20241.721.791.711.791.792.87%434,500
Sep 9, 20241.741.771.711.741.74-340,100
Sep 6, 20241.771.781.741.741.74-1.14%207,400
Sep 5, 20241.771.791.741.761.76-248,800
Sep 4, 20241.761.801.751.761.76-0.56%688,600
Sep 3, 20241.791.791.761.771.77-408,627
Aug 30, 20241.801.831.771.771.77-223,840
Aug 29, 20241.811.831.721.771.770.57%350,743
Aug 28, 20241.781.821.761.761.76-2.22%773,500
Aug 27, 20241.801.811.761.801.801.69%722,716
Aug 26, 20241.871.871.761.771.77-4.32%488,100
Aug 23, 20241.871.871.831.851.85-360,303
Aug 22, 20241.851.871.811.851.85-1.60%776,001
Aug 21, 20241.891.921.841.881.88-0.53%814,517
Aug 20, 20241.921.961.831.891.89-6.90%1,236,700
Aug 19, 20242.022.031.982.032.030.50%311,200
Aug 16, 20241.942.031.942.022.023.59%512,400
Aug 15, 20241.921.951.891.951.952.63%305,312
Aug 14, 20241.851.941.831.901.903.26%524,600
Aug 13, 20241.771.841.771.841.843.95%603,226
Aug 12, 20241.761.771.731.771.770.57%200,440
Aug 9, 20241.761.761.731.761.76-247,500
Aug 8, 20241.731.761.731.761.762.33%1,040,044
Aug 7, 20241.741.761.701.721.72-1.71%274,446
Aug 6, 20241.701.781.701.751.750.57%411,227
Aug 2, 20241.751.771.711.741.74-1.69%212,900
Aug 1, 20241.791.791.731.771.77-207,045
Jul 31, 20241.741.791.731.771.772.91%395,000