Majestic Gold Corp. (TSXV:MJS)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
At close: Dec 19, 2025
Majestic Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |