Majestic Gold Corp. (TSXV:MJS)
Canada · Delayed Price · Currency is CAD 0.1850
-0.0050 (-2.63%)
Feb 4, 2026, 3:59 PM EST
Majestic Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 146,833 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 320,450 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 387,969 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,611,397 |
| Jan 29, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -2.56% | 1,331,349 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 393,209 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 513,760 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.13% | 3,593,547 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,785,150 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,187,366 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,869,613 |
| Jan 20, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 1,395,165 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 1,266,942 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,563,359 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,297,673 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.43% | 2,233,334 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.68% | 1,776,281 |
| Jan 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 10,308,324 |
| Jan 9, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 8.57% | 8,799,850 |
| Jan 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 4,421,858 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.94% | 4,639,092 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.61% | 4,855,719 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,120,627 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 825,201 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 80,757 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 788,961 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,422,911 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 11,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 137,045 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 259,763 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 830,979 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 210,777 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 119,215 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 118,340 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 1,451,341 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 839,810 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 266,173 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 118,946 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 895,283 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 55,943 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 135,963 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 195,919 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 39,770 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 31,449 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 484,216 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 461,500 |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 304,587 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 364,734 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 156,936 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 193,900 |