Skip to main content
Majestic Gold Corp. (TSXV:MJS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
-0.0150 (-9.68%)
May 30, 2025, 11:48 AM EDT

Majestic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.150.170.150.160.166.90%3,323,100
May 28, 20250.140.150.140.150.153.57%1,058,100
May 27, 20250.140.150.140.140.14-1,661,100
May 26, 20250.140.140.140.140.143.70%1,558,200
May 23, 20250.140.140.140.140.14-3.57%1,005,100
May 22, 20250.140.150.140.140.143.70%1,221,800
May 21, 20250.130.140.130.140.148.00%2,072,800
May 20, 20250.120.130.120.130.138.70%879,636
May 16, 20250.130.130.110.120.12-8.00%455,300
May 15, 20250.130.130.130.130.134.17%29,000
May 14, 20250.120.120.120.120.12-190,700
May 13, 20250.130.130.120.120.12-4.00%1,675,000
May 12, 20250.130.130.130.130.13-7.41%1,540,540
May 9, 20250.130.140.130.140.1412.50%794,100
May 8, 20250.130.130.120.120.12-4.00%1,213,100
May 7, 20250.130.130.130.130.13-1,301,500
May 6, 20250.130.130.130.130.134.17%784,000
May 5, 20250.130.130.120.120.12-5.88%634,200
May 2, 20250.130.130.130.130.13-1.92%250,600
May 1, 20250.130.130.130.130.134.00%598,821
Apr 30, 20250.130.140.130.130.13-3.85%1,132,702
Apr 29, 20250.140.140.130.130.13-3.70%1,349,900
Apr 28, 20250.130.140.130.140.145.88%1,055,434
Apr 25, 20250.130.150.130.130.132.00%2,393,346
Apr 24, 20250.120.140.120.130.134.17%1,951,100
Apr 23, 20250.110.120.110.120.124.35%2,003,200
Apr 22, 20250.120.130.120.120.124.55%3,885,300
Apr 21, 20250.120.120.110.110.11-354,000
Apr 17, 20250.110.120.110.110.114.76%2,334,800
Apr 16, 20250.110.120.110.110.11-790,800
Apr 15, 20250.100.110.100.110.1110.53%679,112
Apr 14, 20250.100.100.100.100.10-5.00%99,813
Apr 11, 20250.090.110.090.100.1017.65%1,416,400
Apr 10, 20250.090.090.090.090.09-1,059,000
Apr 9, 20250.090.090.090.090.09-164,000
Apr 8, 20250.090.090.080.090.09-160,800
Apr 7, 20250.090.090.090.090.09-38,000
Apr 4, 20250.090.090.090.090.09-128,132
Apr 3, 20250.100.100.090.090.09-5.56%513,540
Apr 2, 20250.090.090.090.090.09-167,000
Apr 1, 20250.100.100.090.090.09-408,500
Mar 31, 20250.080.090.080.090.09-4,988,500
Mar 28, 20250.100.100.090.090.09-14.29%898,500
Mar 27, 20250.100.110.100.110.11-43,500
Mar 26, 20250.110.110.100.110.11-480,048
Mar 25, 20250.110.110.100.110.112.44%1,262,700
Mar 24, 20250.110.110.100.100.10-2.38%159,000
Mar 21, 20250.110.120.110.110.11-12.50%135,100
Mar 20, 20250.110.120.100.120.1220.00%400,700
Mar 19, 20250.110.110.100.100.10-9.09%745,249