Montero Mining and Exploration Ltd. (TSXV:MON)
Canada
· Delayed Price · Currency is CAD 1.860
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
TSXV:MON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 6,900 |
| May 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| May 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -0.54% | 18,300 |
| May 13, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -0.54% | 44,400 |
| May 12, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | - | 75,100 |
| May 9, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | - | - | 1,800 |
| May 8, 2025 | 1.88 | 1.88 | 1.80 | 1.86 | - | -2.62% | 48,900 |
| May 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | - |
| May 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | - |
| May 5, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | - | 1.06% | 8,600 |
| May 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 8,800 |
| May 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 1,833 |
| Apr 30, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | - | - | 34,167 |
| Apr 29, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | -1.59% | 3,333 |
| Apr 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 11,167 |
| Apr 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 8,333 |
| Apr 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 1,667 |
| Apr 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | 40,667 |
| Apr 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -1.56% | 2,583 |
| Apr 21, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | - | 1.59% | 22,517 |
| Apr 17, 2025 | 1.92 | 1.95 | 1.89 | 1.89 | - | -1.56% | 60,200 |
| Apr 16, 2025 | 1.86 | 1.98 | 1.86 | 1.92 | - | 1.59% | 217,500 |
| Apr 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Apr 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Apr 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | - | - |
| Apr 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 5.00% | 4,167 |
| Apr 9, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | - | 3.45% | 43,333 |
| Apr 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Apr 7, 2025 | 1.65 | 1.74 | 1.56 | 1.74 | - | 5.45% | 44,467 |
| Apr 4, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | - | -5.17% | 51,967 |
| Apr 3, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | - | -3.33% | 22,367 |
| Apr 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 7,583 |
| Apr 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 2,250 |
| Mar 31, 2025 | 1.80 | 1.83 | 1.80 | 1.80 | - | -1.64% | 11,583 |
| Mar 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1.67% | 2,667 |
| Mar 27, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | - | - | 3,400 |
| Mar 26, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | - | - | 3,500 |
| Mar 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.64% | 83 |
| Mar 24, 2025 | 1.86 | 1.86 | 1.80 | 1.83 | - | - | 26,700 |
| Mar 21, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | - | -1.61% | 9,667 |
| Mar 20, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | - | 84,000 |
| Mar 19, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | -1.59% | 29,250 |
| Mar 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.61% | 83 |
| Mar 17, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | -1.59% | 47,067 |
| Mar 14, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | - | - | 62,700 |
| Mar 13, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | - | -3.08% | 50,567 |
| Mar 12, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | - | - | 87,333 |
| Mar 11, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | - | 1.56% | 16,467 |
| Mar 10, 2025 | 1.95 | 1.98 | 1.92 | 1.92 | - | - | 38,750 |
| Mar 7, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | - | - | 1,550 |