Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Montage Gold Corp. (MAU.TO)

3.5800
-0.0100
(-0.28%)
At close: May 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.64003.70003.55003.58003.5800253,200
May 1, 20253.55003.62003.45003.59003.5900352,400
Apr 30, 20253.62003.67003.55003.56003.5600209,600
Apr 29, 20253.60003.75003.60003.66003.6600272,700
Apr 28, 20253.69003.72003.50003.70003.7000180,500
Apr 25, 20253.73003.74003.64003.64003.6400139,000
Apr 24, 20253.78003.80003.70503.75003.7500112,800
Apr 23, 20253.75003.75003.65003.70003.7000443,800
Apr 22, 20253.79003.80003.61003.75003.7500485,600
Apr 21, 20253.75003.82003.68003.80003.8000527,800
Apr 17, 20253.77003.78003.67003.75003.7500377,200
Apr 16, 20253.92003.92003.69003.78003.7800593,800
Apr 15, 20253.75003.85003.73003.80003.8000325,200
Apr 14, 20253.68003.75003.56003.75003.7500370,300
Apr 11, 20253.70003.71003.56003.65003.6500816,800
Apr 10, 20253.38003.58003.38003.55003.55001,270,100
Apr 9, 20253.05003.55003.05003.34003.34001,412,200
Apr 8, 20253.25003.25003.01003.01003.0100243,100
Apr 7, 20253.01003.15003.01003.02003.0200710,600
Apr 4, 20253.14003.14003.00003.02003.0200786,300
Apr 3, 20253.10003.23003.04003.21003.2100463,600
Apr 2, 20253.24003.28003.15003.18003.1800971,600
Apr 1, 20253.25003.28003.22003.26003.2600332,900
Mar 31, 20253.22003.27003.11003.26003.2600414,200
Mar 28, 20253.11003.20003.07003.19003.1900639,600
Mar 27, 20253.08003.22003.04003.07003.0700210,900
Mar 26, 20253.15003.15002.98503.09003.0900360,800
Mar 25, 20253.00003.19002.97003.16003.1600541,400
Mar 24, 20252.82003.00002.82002.98502.9850231,700
Mar 21, 20252.91002.95002.85002.87002.8700131,200
Mar 20, 20252.78003.00002.77002.97002.9700447,500
Mar 19, 20252.93002.93002.75002.79002.7900534,600
Mar 18, 20252.58002.88002.58002.86502.8650772,600
Mar 17, 20252.54002.59002.52002.58002.5800169,800
Mar 14, 20252.49002.51002.46002.46002.460058,100
Mar 13, 20252.40002.54002.39002.46002.4600121,000
Mar 12, 20252.35002.41002.35002.37002.3700134,800
Mar 11, 20252.30002.40002.29002.40002.4000142,700
Mar 10, 20252.32002.35002.26002.29002.2900135,200
Mar 7, 20252.38002.42002.30002.34002.340099,000
Mar 6, 20252.35002.45002.35002.39002.390086,500
Mar 5, 20252.32002.42002.32002.37002.370096,800
Mar 4, 20252.36002.38002.26002.32002.3200112,500
Mar 3, 20252.35002.39002.32002.35002.3500215,800
Feb 28, 20252.34002.38002.30002.38002.3800140,000
Feb 27, 20252.42002.60002.35002.40002.4000274,600
Feb 26, 20252.36002.40002.30002.40002.4000152,800
Feb 25, 20252.48002.48002.30002.31002.3100108,300
Feb 24, 20252.42002.48002.42002.46002.460096,100
Feb 21, 20252.57002.57002.44502.49002.4900215,100
Feb 20, 20252.41002.60002.41002.55002.5500368,700
Feb 19, 20252.45002.46002.40002.40002.4000265,100
Feb 18, 20252.27002.50002.27002.40002.4000406,900
Feb 14, 20252.38002.40002.26502.27002.2700613,100
Feb 13, 20252.35002.39002.31002.39002.3900145,000
Feb 12, 20252.29002.38002.26502.33002.3300207,400
Feb 11, 20252.23002.30002.23002.27002.270071,600
Feb 10, 20252.34002.35002.23002.25002.2500393,700
Feb 7, 20252.24002.29002.19002.25002.2500153,500
Feb 6, 20252.20002.25502.17002.18002.1800159,800
Feb 5, 20252.33002.33002.19502.23002.2300290,600
Feb 4, 20252.34002.34002.24002.24502.245084,900
Feb 3, 20252.15002.31002.15002.30002.3000130,800
Jan 31, 20252.20002.20002.15002.16002.160091,800
Jan 30, 20252.17002.22002.15002.18002.1800275,200
Jan 29, 20252.17002.18002.15002.16002.160086,700
Jan 28, 20252.16002.22002.15002.16502.1650129,900
Jan 27, 20252.24002.24002.15002.16002.1600285,800
Jan 24, 20252.25002.25002.20002.22002.2200105,700
Jan 23, 20252.21002.32002.19002.25002.2500272,200
Jan 22, 20252.31002.31002.26002.27002.270061,900
Jan 21, 20252.25002.35002.22002.29002.2900285,000
Jan 20, 20252.26002.26002.21002.24002.240045,700
Jan 17, 20252.28002.28002.19502.20002.2000314,100
Jan 16, 20252.27002.30002.19002.29002.2900200,300
Jan 15, 20252.30002.30002.17002.19002.190091,000
Jan 14, 20252.16002.29002.16002.22002.2200584,700
Jan 13, 20252.17002.18002.15002.17002.1700104,700
Jan 10, 20252.16002.17002.11002.16002.1600153,900
Jan 9, 20252.18002.18002.13002.14002.140082,600
Jan 8, 20252.16002.19002.09002.11002.1100573,300
Jan 7, 20252.18002.19002.14002.16002.1600145,200
Jan 6, 20252.24002.24002.15002.16002.1600157,100
Jan 3, 20252.19002.25002.19002.22002.2200117,900
Jan 2, 20252.10002.22002.10002.20002.2000202,300
Dec 31, 20242.07002.11502.05002.08002.0800376,000
Dec 30, 20242.13002.14002.07002.09002.090096,600
Dec 27, 20242.13002.16502.11002.12002.120073,200
Dec 24, 20242.14002.15002.12002.13002.13009,800
Dec 23, 20242.16002.17002.11002.12002.1200436,500
Dec 20, 20242.15002.15002.09002.10002.1000249,000
Dec 19, 20242.13002.15002.07002.08002.0800340,800
Dec 18, 20242.15002.21002.10002.10002.1000498,100
Dec 17, 20242.20002.20002.15002.16002.1600424,000
Dec 16, 20242.17002.17002.15002.15002.1500158,600
Dec 13, 20242.15002.18002.15002.15002.1500258,400
Dec 12, 20242.16002.19002.15002.17502.1750131,200
Dec 11, 20242.12002.20002.11002.18002.1800335,400
Dec 10, 20242.12002.15002.11002.11002.110097,000
Dec 9, 20242.15002.20002.11002.11002.1100259,300
Dec 6, 20242.16002.19002.14502.16002.160085,400
Dec 5, 20242.21002.23002.17002.18502.1850301,900
Dec 4, 20242.22002.26002.15002.24002.2400193,400
Dec 3, 20242.11002.19002.11002.16002.1600153,200
Dec 2, 20242.25002.25002.09002.09002.0900279,600
Nov 29, 20242.16002.26002.16002.23002.230057,900
Nov 28, 20242.16002.23002.15002.21002.2100112,400
Nov 27, 20242.23002.25002.19002.19002.1900213,500
Nov 26, 20242.32002.35002.21002.24002.240073,900
Nov 25, 20242.33002.33002.27002.30002.3000164,400
Nov 22, 20242.20002.38002.16002.37002.3700309,300
Nov 21, 20242.14002.24002.09002.21002.2100424,000
Nov 20, 20242.15002.21002.11002.12002.1200657,200
Nov 19, 20242.24002.24002.14002.18002.1800338,000
Nov 18, 20242.21002.27002.20002.22002.2200157,800
Nov 15, 20242.19002.23002.15002.20002.2000296,100
Nov 14, 20242.15002.19002.15002.18002.1800184,100
Nov 13, 20242.28002.30002.15002.15002.15001,094,500
Nov 12, 20242.29002.31502.28002.29002.2900473,800
Nov 11, 20242.34002.35002.22002.28002.28001,009,900
Nov 8, 20242.44002.45002.34002.34002.3400533,400
Nov 7, 20242.35002.43502.33002.41002.4100376,300
Nov 6, 20242.41002.42002.34002.34002.3400723,100
Nov 5, 20242.43002.45502.41002.41002.4100307,200
Nov 4, 20242.46002.51002.42002.42002.4200503,400
Nov 1, 20242.54002.56002.46002.48002.4800382,000
Oct 31, 20242.57002.57502.45002.48002.4800587,900
Oct 30, 20242.50002.61002.44002.57002.57001,293,100
Oct 29, 20242.55002.55002.45502.49002.4900456,800
Oct 28, 20242.53002.55002.45002.49002.4900602,900
Oct 25, 20242.50002.58002.48002.51002.51001,053,400
Oct 24, 20242.50002.56002.34002.48002.48002,461,700
Oct 23, 20242.24002.26002.19502.22002.2200598,900
Oct 22, 20242.18002.25002.13002.25002.2500754,200
Oct 21, 20242.12002.20002.11002.13002.1300946,400
Oct 18, 20242.06002.13002.04502.11002.11001,216,300
Oct 17, 20242.07002.07502.05002.05002.0500913,400
Oct 16, 20242.10002.12002.06002.06002.0600540,800
Oct 15, 20242.05002.10002.01002.08002.0800657,300
Oct 11, 20242.04002.04001.99002.03002.0300454,300
Oct 10, 20242.00002.06001.99002.00002.0000917,500
Oct 9, 20242.04002.06001.95001.99001.99001,653,500
Oct 8, 20242.00002.04501.97502.01002.0100430,400
Oct 7, 20241.97002.04001.94002.00002.0000597,600
Oct 4, 20241.95001.96001.90001.95001.9500230,100
Oct 3, 20241.91001.95001.91001.91501.9150167,900
Oct 2, 20241.92001.95001.89001.91001.9100384,700
Oct 1, 20241.88001.95501.88001.94001.9400310,400
Sep 30, 20241.95001.96001.88001.90001.9000233,300
Sep 27, 20241.90001.94001.90001.93001.9300312,100
Sep 26, 20241.82001.93001.82001.92001.92001,136,900
Sep 25, 20241.84001.85001.81001.82001.8200165,700
Sep 24, 20241.81001.85001.79001.84001.8400183,900
Sep 23, 20241.80001.83501.80001.80501.805075,900
Sep 20, 20241.84001.85001.79501.85001.8500186,200
Sep 19, 20241.82001.84001.81001.82501.8250150,500
Sep 18, 20241.82001.84501.73001.82001.8200577,000
Sep 17, 20241.82001.87001.81001.82501.8250488,700
Sep 16, 20241.83001.85001.77001.81001.8100378,400
Sep 13, 20241.74001.85001.71001.79001.7900673,200
Sep 12, 20241.81001.81001.72001.74001.74001,399,000
Sep 11, 20241.79001.80001.75001.79001.7900437,500
Sep 10, 20241.72001.79001.71001.79001.7900434,500
Sep 9, 20241.74001.76501.71001.74001.7400340,100
Sep 6, 20241.77001.78001.73501.74001.7400207,400
Sep 5, 20241.77001.79001.74001.76001.7600248,800
Sep 4, 20241.76001.80001.75001.76001.7600688,600
Sep 3, 20241.79001.79001.76001.77001.7700408,600
Aug 30, 20241.80001.83001.77001.77001.7700223,800
Aug 29, 20241.81001.83001.72001.77001.7700350,700
Aug 28, 20241.78001.82001.76001.76001.7600773,500
Aug 27, 20241.80001.81001.76001.80001.8000722,700
Aug 26, 20241.87001.87001.76001.77001.7700488,100
Aug 23, 20241.87001.87001.83001.85001.8500360,300
Aug 22, 20241.85001.87001.81001.85001.8500776,000
Aug 21, 20241.89001.92001.84001.88001.8800814,500
Aug 20, 20241.92001.96001.83001.89001.89001,236,700
Aug 19, 20242.02002.03001.98002.03002.0300311,200
Aug 16, 20241.94002.03001.94002.02002.0200512,400
Aug 15, 20241.92001.95001.89001.95001.9500305,300
Aug 14, 20241.85001.94001.83001.90001.9000524,600
Aug 13, 20241.77001.84001.77001.84001.8400603,200
Aug 12, 20241.76001.77001.73001.77001.7700200,400
Aug 9, 20241.76001.76001.73001.76001.7600247,500
Aug 8, 20241.73001.76001.73001.76001.76001,040,000
Aug 7, 20241.74001.76001.70001.72001.7200274,400
Aug 6, 20241.70001.78001.70001.75001.7500411,200
Aug 2, 20241.75001.77001.71001.74001.7400212,900
Aug 1, 20241.79001.79001.73001.77001.7700207,000
Jul 31, 20241.74001.79001.73001.77001.7700395,000
Jul 30, 20241.67001.75001.67001.72001.7200725,900
Jul 29, 20241.69001.69001.66001.67001.6700103,100
Jul 26, 20241.66001.68001.65001.68001.6800181,900
Jul 25, 20241.68001.68001.63001.66001.660061,000
Jul 24, 20241.68001.73001.66001.69001.6900367,500
Jul 23, 20241.68001.72001.61001.68001.6800276,100
Jul 22, 20241.73001.73001.68001.68001.680067,100
Jul 19, 20241.70001.76001.67001.73001.7300294,500
Jul 18, 20241.80001.80001.69001.69501.6950258,200
Jul 17, 20241.82001.83501.79001.80001.8000379,800
Jul 16, 20241.80001.87001.79001.80001.80001,934,900
Jul 15, 20241.75001.79001.72001.77001.7700194,800
Jul 12, 20241.74001.75001.66001.75001.7500275,100
Jul 11, 20241.67001.78001.60001.75001.7500675,500
Jul 10, 20241.51001.77001.50001.64001.6400577,000
Jul 9, 20241.39001.51001.39001.51001.5100304,400
Jul 8, 20241.40001.40001.35001.38001.380063,200
Jul 5, 20241.32001.43001.32001.41001.4100147,600
Jul 4, 20241.33001.34001.30001.30001.3000163,100
Jul 3, 20241.33001.35001.32001.33001.3300120,600
Jul 2, 20241.35001.35001.31001.31001.310032,200
Jun 28, 20241.32001.34001.30001.32001.320015,800
Jun 27, 20241.30001.31001.30001.31001.310063,900
Jun 26, 20241.31001.32001.30001.30001.3000268,500
Jun 25, 20241.30001.30001.30001.30001.300096,800
Jun 24, 20241.34001.35001.30001.31001.3100159,100
Jun 21, 20241.34001.34001.29001.30001.3000191,500
Jun 20, 20241.31001.35001.30001.34001.3400257,800
Jun 19, 20241.34001.35001.25001.30001.3000131,700
Jun 18, 20241.32001.37001.31001.34001.3400302,700
Jun 17, 20241.42001.44001.30001.35001.3500402,400
Jun 14, 20241.42001.43001.42001.42001.4200102,600
Jun 13, 20241.45001.45001.41001.41001.4100198,400
Jun 12, 20241.45001.46001.43001.45001.4500120,900
Jun 11, 20241.42001.45001.41001.45001.4500751,700
Jun 10, 20241.45001.45001.41001.42001.4200707,500
Jun 7, 20241.46001.46001.42001.42001.4200280,400
Jun 6, 20241.46001.49001.43001.49001.490028,800
Jun 5, 20241.42001.44001.41001.42001.4200209,900
Jun 4, 20241.43001.44001.40001.41001.4100496,000
Jun 3, 20241.47001.47001.43001.43001.4300246,800
May 31, 20241.46001.47001.42001.45001.4500100,400
May 30, 20241.42001.48001.39001.47001.470038,700
May 29, 20241.44001.44001.40001.41001.410095,900
May 28, 20241.43001.45001.41001.43001.4300116,400
May 27, 20241.47001.48001.41001.43001.4300127,500
May 24, 20241.40001.45001.40001.41001.41001,846,100
May 23, 20241.42001.43001.33001.40001.4000760,700
May 22, 20241.54001.56001.38001.39001.3900323,100
May 21, 20241.53001.58001.53001.55001.5500238,000
May 17, 20241.43001.58001.43001.51001.5100210,300
May 16, 20241.44001.44001.40001.43001.4300379,500
May 15, 20241.40001.44001.38001.42001.4200275,900
May 14, 20241.37001.42001.37001.39001.3900204,000
May 13, 20241.41001.41001.35001.38001.380067,100
May 10, 20241.41001.44001.35001.37001.3700162,700
May 9, 20241.29001.41001.27001.35001.3500687,200
May 8, 20241.27001.29001.24001.25001.250089,000
May 7, 20241.27001.27001.25001.25001.25001,024,700
May 6, 20241.28001.28001.25001.27001.270049,500
May 3, 20241.25001.27001.24001.27001.2700244,400
May 2, 20241.27001.27001.26001.26001.260020,000

Related Tickers

SANU.CN Sanu Gold Corp.
0.3300
+3.13%
 
PDI.AX Predictive Discovery Limited
0.3700
+1.37%
 
AUGC.V Au Gold Corp.
0.0150
0.00%
 
AWLRF AWALE RES LTD.
0.3700
0.00%
 
GGC.CN Generic Gold Corp.
0.0500
0.00%
 
GHRT.V Greenheart Gold Inc.
0.8700
+1.16%
 
ARIC.V Awalé Resources Limited
0.4850
-1.02%
 
GAU.TO Galiano Gold Inc.
1.8200
-1.09%
 
GGA.V Goldgroup Mining Inc.
1.0400
+4.00%
 
WIA.AX WIA Gold Limited
0.1950
+2.63%