Montero Mining and Exploration Ltd. (TSXV:MON)
Canada · Delayed Price · Currency is CAD 0.2650
-0.0050 (-1.85%)
Jul 17, 2025, 9:30 AM EDT
TSXV:MON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | - | -1.89% | 138,061 |
| 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 |
| Jun 19, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | - | 0.53% | 1,800 |
| Jun 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Jun 17, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | - | - | 66,500 |
| Jun 16, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | - | -0.53% | 1,600 |
| Jun 13, 2025 | 1.89 | 1.89 | 1.85 | 1.88 | - | - | 195,000 |
| Jun 12, 2025 | 1.89 | 1.94 | 1.87 | 1.88 | - | - | 165,400 |
| Jun 11, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | - | 0.53% | 60,600 |
| Jun 10, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | - | -1.58% | 22,400 |
| Jun 9, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | - | 1.60% | 23,400 |
| Jun 6, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | - | 1.63% | 8,700 |
| Jun 5, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | - | -1.60% | 11,500 |
| Jun 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 200 |
| Jun 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | - |
| Jun 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 600 |
| May 30, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | -0.53% | 7,900 |
| May 29, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | - | 0.53% | 3,900 |
| May 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 0.54% | 12,400 |
| May 27, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | - | - | 3,300 |
| May 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | - |
| May 23, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | - | -0.53% | 21,200 |
| May 22, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | - | 0.54% | 4,100 |
| May 21, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | - | 0.54% | 20,900 |
| May 20, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | - | 0.54% | 58,800 |
| 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 |