Minaurum Gold Inc. (TSXV:MGG)
Canada
· Delayed Price · Currency is CAD 0.2550
-0.0300 (-10.53%)
Jun 13, 2025, 3:56 PM EDT
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 60,600 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 151,000 |
| May 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 54,500 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 176,500 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 286,700 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 55,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 116,525 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 317,100 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 340,900 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 932,300 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 460,524 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 188,217 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.41% | 199,700 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.13% | 135,417 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 62,100 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 150,802 |
| Apr 11, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.71% | 158,800 |
| Apr 10, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 320,513 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 211,000 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 168,600 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.41% | 265,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -12.90% | 379,416 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 161,113 |