Mexican Gold Mining Corp. (TSXV:MEX)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Mar 2, 2026, 9:30 AM EST
Mexican Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.17 | 0.17 | 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 |
| Dec 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 60,172 |
| Dec 29, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 197,240 |
| Dec 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 78,533 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 58,063 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 17.24% | 292,133 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 34,850 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -10.00% | 134,948 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 12,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 48,182 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -9.09% | 92,070 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 13,310 |