Minaurum Gold Inc. (TSXV:MGG)
0.4200
+0.0050 (1.20%)
Oct 1, 2025, 3:57 PM EDT
Minaurum Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 350,647 |
Sep 30, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -6.74% | 455,819 |
Sep 29, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -2.20% | 474,500 |
Sep 26, 2025 | 0.45 | 0.48 | 0.42 | 0.46 | 0.46 | 7.06% | 672,008 |
Sep 25, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 10.39% | 399,900 |
Sep 24, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 277,313 |
Sep 23, 2025 | 0.45 | 0.47 | 0.39 | 0.41 | 0.41 | -6.82% | 678,804 |
Sep 22, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | 2.33% | 1,201,700 |
Sep 19, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 16.22% | 548,117 |
Sep 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.67% | 266,500 |
Sep 17, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 2.05% | 365,100 |
Sep 16, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -8.18% | 675,900 |
Sep 15, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -6.47% | 927,625 |
Sep 12, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 8.97% | 1,274,123 |
Sep 11, 2025 | 0.34 | 0.41 | 0.34 | 0.39 | 0.39 | 11.43% | 1,511,547 |
Sep 10, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 9.37% | 415,900 |
Sep 9, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -8.57% | 352,500 |
Sep 8, 2025 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | 3.70% | 799,800 |
Sep 5, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 14.41% | 555,814 |
Sep 4, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -11.94% | 938,800 |
Sep 3, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -2.90% | 718,400 |
Sep 2, 2025 | 0.33 | 0.35 | 0.30 | 0.35 | 0.35 | 13.11% | 1,346,616 |
Aug 29, 2025 | 0.27 | 0.32 | 0.26 | 0.31 | 0.31 | 15.09% | 1,353,200 |
Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 404,800 |
Aug 27, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 828,800 |
Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 1,080,914 |
Aug 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 530,900 |
Aug 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 895,841 |
Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 168,600 |
Aug 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 187,300 |
Aug 19, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 436,915 |
Aug 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 245,500 |
Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 122,410 |
Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 133,800 |
Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 353,740 |
Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 196,339 |
Aug 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 60,200 |
Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 131,018 |
Aug 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 445,400 |
Aug 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 238,200 |
Aug 5, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.77% | 357,400 |
Aug 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 325,800 |
Jul 31, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 111,226 |
Jul 30, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 275,800 |
Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 91,233 |
Jul 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 317,612 |
Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 159,935 |
Jul 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 113,323 |
Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,037,409 |
Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 568,300 |