Minaurum Gold Inc. (TSXV:MGG)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0050 (-1.89%)
Jul 17, 2025, 11:56 AM EDT
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 53,855 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 312,600 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 489,500 |
| Jul 14, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 846,800 |
| Jul 11, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.77% | 2,493,200 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 239,000 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 101,000 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 88,336 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 172,300 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 158,000 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.38% | 528,000 |
| Jul 2, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 1.09% | 707,700 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 82,000 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 84,700 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 259,201 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 172,020 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 1,037,826 |
| Jun 23, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,095,800 |
| Jun 20, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 3.85% | 493,800 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 218,000 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 430,800 |
| Jun 17, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 502,500 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 471,900 |
| Jun 13, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -10.53% | 453,134 |
| Jun 12, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 373,800 |
| Jun 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 136,616 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 221,100 |
| Jun 9, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.85% | 392,700 |
| Jun 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.83% | 182,241 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -5.36% | 1,580,337 |
| Jun 4, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 768,300 |
| Jun 3, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 22.22% | 777,225 |
| Jun 2, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.38% | 1,156,000 |
| May 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 171,200 |
| May 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 180,503 |
| May 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 171,900 |
| May 27, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 740,500 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73,000 |
| May 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 37,507 |
| May 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 994,800 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 461,900 |
| May 20, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 1,784,100 |
| May 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 117,043 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,503 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 55,735 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 430,500 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 112,400 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 540,700 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 46,542 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 106,900 |