Skip to main content
Majestic Gold Corp. (TSXV:MJS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Feb 21, 2025, 9:30 AM EST

Majestic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.090.090.090.090.095.88%4,000
Feb 20, 20250.090.090.090.090.09-63,000
Feb 19, 20250.090.090.090.090.09-14,000
Feb 18, 20250.090.090.090.090.09-5.56%8,600
Feb 14, 20250.090.090.090.090.09-114,711
Feb 13, 20250.090.090.090.090.092.86%2,000
Feb 12, 20250.090.090.090.090.09-2.78%31,100
Feb 11, 20250.080.090.080.090.09-210,621
Feb 10, 20250.090.090.090.090.095.88%65,900
Feb 7, 20250.090.090.090.090.09-5.56%96,500
Feb 6, 20250.090.090.090.090.09-9,000
Feb 5, 20250.090.090.090.090.09-11,000
Feb 4, 20250.090.090.090.090.09-58,600
Feb 3, 20250.080.090.080.090.09-15,505
Jan 31, 20250.090.090.090.090.09-7,000
Jan 30, 20250.090.090.090.090.09-67,000
Jan 29, 20250.080.090.080.090.095.88%10,000
Jan 28, 20250.090.090.090.090.09-11,000
Jan 27, 20250.090.090.090.090.09-5.56%2,400
Jan 24, 20250.090.090.090.090.095.88%138,000
Jan 23, 20250.090.090.090.090.09-6,000
Jan 22, 20250.090.090.090.090.096.25%1,000
Jan 21, 20250.090.090.080.080.08-11.11%47,000
Jan 20, 20250.090.090.090.090.095.88%66,000
Jan 17, 20250.090.090.080.090.09-5.56%208,400
Jan 16, 20250.090.090.080.090.095.88%281,100
Jan 15, 20250.090.090.080.090.09-166,602
Jan 14, 20250.090.090.090.090.09-101,400
Jan 13, 20250.090.090.090.090.09-5.56%158,800
Jan 10, 20250.090.090.090.090.09-178,000
Jan 9, 20250.080.090.080.090.0912.50%530,300
Jan 8, 20250.080.080.080.080.086.67%105,500
Jan 7, 20250.080.080.080.080.08-52,000
Jan 6, 20250.080.080.080.080.08-6.25%42,012
Jan 3, 20250.080.080.080.080.086.67%-
Jan 2, 20250.080.080.080.080.08-6.25%8,313
Dec 31, 20240.080.080.080.080.08-71,000
Dec 30, 20240.080.080.080.080.086.67%68,000
Dec 27, 20240.080.080.080.080.08-6.25%24,405
Dec 24, 20240.080.080.080.080.08-75,000
Dec 23, 20240.080.080.080.080.08-75,101
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