Minaurum Gold Inc. (TSXV:MGG)
0.3100
-0.0050 (-1.59%)
Oct 24, 2025, 1:20 PM EDT
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 201,553 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.55% | 590,637 |
| Oct 22, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | - | 407,900 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -7.04% | 964,643 |
| Oct 20, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 879,400 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -8.00% | 1,094,303 |
| Oct 16, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -6.25% | 675,400 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 485,500 |
| Oct 14, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 2.60% | 1,103,500 |
| Oct 10, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 643,700 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -5.88% | 818,803 |
| Oct 8, 2025 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 4.94% | 779,700 |
| Oct 7, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -4.71% | 299,000 |
| Oct 6, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 7.59% | 543,300 |
| Oct 3, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -1.25% | 279,313 |
| Oct 2, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -4.76% | 867,900 |
| 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 |