Skip to main content
Majestic Gold Corp. (TSXV: MJS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0050 (6.67%)
Dec 20, 2024, 11:34 AM EST

Majestic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.080.080.080.08-17,000
Dec 19, 20240.080.080.080.080.086.67%-
Dec 18, 20240.080.080.080.080.08-193,015
Dec 17, 20240.080.080.080.080.08-6.25%1,817
Dec 16, 20240.080.080.080.080.08-2,000
Dec 13, 20240.080.080.080.080.08-60,000
Dec 12, 20240.080.080.080.080.08-10,000
Dec 11, 20240.090.090.080.080.08-5.88%191,435
Dec 10, 20240.090.090.090.090.09-36,000
Dec 9, 20240.080.090.080.090.096.25%25,500
Dec 6, 20240.080.080.080.080.08--
Dec 5, 20240.080.080.080.080.08--
Dec 4, 20240.080.080.080.080.08-61,000
Dec 3, 20240.080.080.080.080.08-326,140
Dec 2, 20240.080.080.080.080.08-1,043,644
Nov 29, 20240.080.080.080.080.08-976,000
Nov 28, 20240.080.080.080.080.086.67%50,102
Nov 27, 20240.080.080.080.080.08-6.25%375,700
Nov 26, 20240.080.080.080.080.08--
Nov 25, 20240.080.080.080.080.086.67%-
Nov 22, 20240.080.080.080.080.08-2,001
Nov 21, 20240.080.080.080.080.08-6.25%63,000
Nov 20, 20240.080.080.080.080.086.67%-
Nov 19, 20240.080.080.080.080.08-33,000
Nov 18, 20240.080.080.080.080.08-66,000
Nov 15, 20240.080.080.080.080.08-6.25%66,000
Nov 14, 20240.080.080.080.080.08-1,135,002
Nov 13, 20240.080.080.080.080.086.67%49,100
Nov 12, 20240.080.080.080.080.08-6.25%1,000
Nov 11, 20240.080.080.080.080.086.67%8,835
Nov 8, 20240.080.080.080.080.08-20,333
Nov 7, 20240.080.080.080.080.08-10,000
Nov 6, 20240.080.080.080.080.08-3,484,000
Nov 5, 20240.080.080.080.080.08-116,019
Nov 4, 20240.080.080.080.080.08-787,633
Nov 1, 20240.080.080.080.080.08-13,400
Oct 31, 20240.080.080.080.080.08-6.25%41,000
Oct 30, 20240.080.080.080.080.08-198,001
Oct 29, 20240.080.080.080.080.08-38,500
Oct 28, 20240.080.080.080.080.08-81,000
Oct 25, 20240.080.080.080.080.08-31,600
Oct 24, 20240.080.080.080.080.08-5.88%13,501
Oct 23, 20240.080.090.080.090.096.25%2,965,000
Oct 22, 20240.080.080.080.080.08--
Oct 21, 20240.090.090.080.080.08-104,500
Oct 18, 20240.080.080.080.080.08-311,000
Oct 17, 20240.090.090.080.080.08-53,300
Oct 16, 20240.080.080.080.080.08-117,700
Oct 15, 20240.090.090.080.080.08-141,813
Oct 11, 20240.080.080.080.080.08-5.88%61,000
Oct 10, 20240.080.090.080.090.0913.33%1,410,000
Oct 9, 20240.080.080.080.080.08-6.25%7,000
Oct 8, 20240.080.080.080.080.08--
Oct 7, 20240.080.080.080.080.08-55,000
Oct 4, 20240.080.080.080.080.08-5,350,300
Oct 3, 20240.080.080.080.080.08-32,000
Oct 2, 20240.080.080.080.080.08-3,300
Oct 1, 20240.080.080.080.080.08-6,224,000
Sep 30, 20240.080.080.080.080.08-27,000
Sep 27, 20240.080.080.080.080.08-5.88%436,200
Sep 26, 20240.090.090.090.090.08-49,000
Sep 25, 20240.080.090.080.090.08-142,600
Sep 24, 20240.090.090.090.090.08-10,100
Sep 23, 20240.090.090.090.090.08-38,400
Sep 20, 20240.090.090.090.090.08-40,206
Sep 19, 20240.080.090.080.090.086.25%31,700
Sep 18, 20240.090.090.080.080.07-5.88%16,000
Sep 17, 20240.090.090.090.090.08-42,700
Sep 16, 20240.090.090.090.090.086.25%1,192,800
Sep 13, 20240.080.080.080.080.076.67%531,900
Sep 12, 20240.080.080.070.080.07-421,000
Sep 11, 20240.080.080.080.080.07-5,150,200
Sep 10, 20240.080.080.080.080.07-2,268,200
Sep 9, 20240.080.080.080.080.07-74,100
Sep 6, 20240.080.080.080.080.07-722,300
Sep 5, 20240.070.080.070.080.077.14%775,000
Sep 4, 20240.070.070.070.070.06-3.45%311,000
Sep 3, 20240.070.080.070.070.07-3.33%10,122,002
Aug 30, 20240.080.080.070.080.07-7,256,300
Aug 29, 20240.070.080.070.080.0715.38%682,000
Aug 28, 20240.070.070.070.070.06-159,000
Aug 27, 20240.070.070.070.070.06-7.14%100,000
Aug 26, 20240.070.070.070.070.06-230,310
Aug 23, 20240.070.070.070.070.06-150,500
Aug 22, 20240.070.070.070.070.06-449,000
Aug 21, 20240.070.070.070.070.06-92,000
Aug 20, 20240.070.070.070.070.067.69%237,000
Aug 19, 20240.060.070.060.070.068.33%1,300,000
Aug 16, 20240.060.060.060.060.06-31,000
Aug 15, 20240.060.060.060.060.069.09%-
Aug 14, 20240.060.060.060.060.05-8.33%10,000
Aug 13, 20240.060.060.060.060.06-107,500
Aug 12, 20240.060.060.060.060.06--
Aug 9, 20240.060.060.060.060.06-63,000
Aug 8, 20240.060.060.060.060.06--
Aug 7, 20240.060.060.060.060.06-74,000
Aug 6, 20240.060.060.060.060.06-8,333
Aug 2, 20240.060.060.060.060.06-129,000
Aug 1, 20240.060.060.060.060.06-21,000
Jul 31, 20240.060.060.060.060.06-115,500