Majestic Gold Corp. (TSXV:MJS)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Dec 1, 2025, 2:36 PM EST
Majestic Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 377,216 |
| 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 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 165,125 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 261,238 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 419,589 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 84,529 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 33,635 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 388,569 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 1,175,690 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 63,042 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 167,997 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 291,217 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 39,808 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 104,279 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,118,944 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 115,195 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 64,580 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 118,472 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 109,291 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 340,015 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 159,239 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 470,186 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 106,400 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 64,868 |
| Oct 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 401,444 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 798,313 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 878,770 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 866,133 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 827,978 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,533,442 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 821,178 |
| Oct 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 1,511,068 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 808,795 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 698,860 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 665,115 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 577,476 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 243,500 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 342,768 |
| Oct 1, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 261,500 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 1,405,556 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 344,456 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 4,608,289 |
| Sep 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 3,665,899 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 371,912 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,255,767 |
| Sep 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,224,002 |