Mexican Gold Mining Corp. (TSXV:MEX)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
At close: Mar 20, 2026
Mexican Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,010 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 8,766 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 611 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,400 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 115,500 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 59,500 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,364 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 35,260 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.25% | 28,979 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.67% | 182,636 |
| Mar 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 140,775 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,719 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 44,250 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 74,500 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 10.34% | 706,100 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 57,734 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 67,245 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,380 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,760 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 11,225 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 31,849 |
| Feb 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.76% | 16,020 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,052 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,500 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 28,637 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 48,510 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 509 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,230 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 71,722 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 3.23% | 71,411 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.89% | 23,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 50,482 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 6,000 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 133,027 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -16.67% | 197,478 |
| Jan 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 5.00% | 9,465 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 31,000 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 40,950 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -5.26% | 7,040 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 14,056 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 23,502 |
| Jan 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 87,260 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 23,031 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.94% | 139,532 |
| Jan 9, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 96,771 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 92,444 |
| Jan 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 50,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 27,750 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 26,380 |