Minaurum Gold Inc. (TSXV:MGG)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Apr 25, 2025, 3:59 PM EDT
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 324,900 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 579,600 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 360,800 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 207,933 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 309,000 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 116,025 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 219,400 |
| Mar 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 82,100 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 211,825 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 28,900 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 236,810 |
| Mar 18, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -10.87% | 499,106 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 309,200 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 104,500 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 150,439 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 442,600 |
| Mar 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 351,314 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 234,400 |
| Mar 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 226,800 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 120,900 |
| Mar 5, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 88,129 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 67,500 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 82,400 |
| Feb 28, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 233,735 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 51,000 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 73,400 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 690,124 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -6.25% | 163,500 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 257,214 |
| Feb 20, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 6.38% | 567,600 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.08% | 504,631 |
| Feb 18, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 13.95% | 529,400 |
| Feb 14, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -6.52% | 817,602 |
| Feb 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 235,700 |