Majestic Gold Corp. (TSXV:MJS)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
Jul 24, 2025, 3:14 PM EDT
Majestic Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 964,353 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 133,500 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,063,147 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 717,848 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 132,900 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,544,700 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,414,000 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 773,010 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,274,300 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,264,225 |
| Jul 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 659,700 |
| Jul 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 936,400 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,344,201 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,668,500 |
| Jul 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 2,212,600 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,730,129 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 883,900 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.64% | 894,200 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.69% | 605,728 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 123,700 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 344,100 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 730,300 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.54% | 647,915 |
| Jun 20, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.52% | 674,300 |
| Jun 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 1,366,527 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 419,609 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 1,549,848 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 2,099,200 |
| Jun 13, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 1,893,500 |
| Jun 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 726,900 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,685,700 |
| Jun 10, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 1,751,400 |
| Jun 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.79% | 2,688,305 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,587,600 |
| Jun 5, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.45% | 2,636,208 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,630,711 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,925,824 |
| Jun 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.23% | 1,623,501 |
| May 30, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.13% | 1,298,400 |
| May 29, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 3,323,100 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,058,100 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,661,100 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,558,200 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,005,100 |
| May 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 1,221,800 |
| May 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 2,072,800 |
| May 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 879,636 |
| May 16, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 455,300 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 29,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 190,700 |