Montero Mining and Exploration Ltd. (TSXV:MON)
Canada · Delayed Price · Currency is CAD 0.2800
+0.0050 (1.82%)
Aug 29, 2025, 11:27 AM EDT
TSXV:MON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 124,880 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 12,500 |
| Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.85% | 10,000 |
| Aug 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 8.00% | 27,700 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 7,000 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6.38% | 1,800 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 500 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 21,600 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 1,000 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 11,700 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -12.73% | 12,000 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.84% | 55,900 |
| Aug 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | -1.92% | 12,200 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | -3.70% | 478,000 |
| Aug 7, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | -1.82% | 60,500 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 3.77% | 8,500 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Aug 1, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | - | 20.45% | 50,500 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 125,500 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 6,800 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 15,000 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -8.33% | 11,100 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 3,700 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | -1.96% | 4,100 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 5,000 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 5,700 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | - | -1.89% | 70,100 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 24,700 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 13,100 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 32,100 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -8.20% | 39,300 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | - | -1.61% | 80,400 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 2,200 |
| Jul 9, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | - | -4.48% | 61,500 |
| Jul 8, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | - | 1.52% | 144,100 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | - | -7.04% | 250,200 |
| Jul 4, 2025 | 0.21 | 0.37 | 0.21 | 0.36 | - | -81.79% | 1,107,700 |
| Jul 3, 2025 | 1.95 | 2.05 | 1.95 | 1.95 | - | - | 227,800 |
| Jul 2, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | - | - | 112,700 |
| Jun 30, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | - | - | 20,600 |
| Jun 27, 2025 | 1.94 | 1.96 | 1.92 | 1.95 | - | 1.04% | 11,800 |
| Jun 26, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | - | -0.52% | 3,400 |
| Jun 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3.19% | 400 |
| Jun 24, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | - | -4.08% | 5,200 |
| Jun 23, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | - | 0.51% | 50,400 |
| Jun 20, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | - | 3.72% | 87,600 |