Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Majestic Gold Corp. (MJT.F)

Compare
0.0510
-0.0005
(-0.97%)
At close: February 28 at 8:15:12 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.05100.05100.05100.05100.0510-
Feb 27, 20250.05250.05250.05150.05150.0515-
Feb 26, 20250.05250.05250.05150.05150.0515-
Feb 25, 20250.06600.06600.06600.06600.066020,403
Feb 24, 20250.05300.05300.05300.05300.0530-
Feb 21, 20250.05300.05300.05300.05300.0530-
Feb 20, 20250.05300.05300.05300.05300.0530-
Feb 19, 20250.05300.05300.05300.05300.0530-
Feb 18, 20250.05450.05450.05450.05450.0545-
Feb 17, 20250.05150.05150.05150.05150.0515-
Feb 14, 20250.05250.05250.05250.05250.0525-
Feb 13, 20250.05000.05250.05000.05250.0525-
Feb 12, 20250.05250.05250.05250.05250.0525-
Feb 11, 20250.05250.05250.05250.05250.0525-
Feb 10, 20250.05300.05300.05300.05300.0530-
Feb 7, 20250.05200.05200.05200.05200.0520-
Feb 6, 20250.05350.05350.05350.05350.0535-
Feb 5, 20250.05600.05600.05600.05600.0560-
Feb 4, 20250.05450.05450.05450.05450.0545-
Feb 3, 20250.05450.05450.05450.05450.054520,000
Jan 31, 20250.05200.05200.05200.05200.0520-
Jan 30, 20250.05150.05150.05150.05150.0515-
Jan 29, 20250.05200.05200.05200.05200.0520-
Jan 28, 20250.05150.05150.05150.05150.0515-
Jan 27, 20250.05200.05200.05200.05200.0520-
Jan 24, 20250.05050.05050.05050.05050.0505-
Jan 23, 20250.05200.05200.05200.05200.0520-
Jan 22, 20250.05000.05000.05000.05000.0500-
Jan 21, 20250.05500.05500.05500.05500.0550-
Jan 20, 20250.05200.05200.05200.05200.0520-
Jan 17, 20250.05700.05700.05700.05700.0570-
Jan 16, 20250.05500.05500.05500.05500.0550-
Jan 15, 20250.05200.05200.05200.05200.0520-
Jan 14, 20250.05500.05500.05500.05500.0550-
Jan 13, 20250.05600.05600.05250.05250.0525-
Jan 10, 20250.05450.05450.05450.05450.0545-
Jan 9, 20250.04800.04800.04800.04800.0480-
Jan 8, 20250.04800.04800.04800.04800.0480-
Jan 7, 20250.04900.04900.04900.04900.0490-
Jan 6, 20250.04800.04800.04800.04800.0480-
Jan 3, 20250.04800.04800.04800.04800.0480-
Jan 2, 20250.04750.04750.04750.04750.0475-
Dec 30, 20240.04750.04750.04750.04750.0475-
Dec 27, 20240.04650.04700.04650.04700.047020,000
Dec 23, 20240.04650.04650.04650.04650.0465-
Dec 20, 20240.04350.04500.04350.04500.0450-
Dec 19, 20240.04300.04500.04300.04500.0450-
Dec 18, 20240.04500.04500.04500.04500.0450-
Dec 17, 20240.04700.04700.04700.04700.0470-
Dec 16, 20240.04450.04450.04450.04450.0445-
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04500.04500.04500.04500.0450-
Dec 11, 20240.04850.04850.04850.04850.0485-
Dec 10, 20240.04850.04850.04850.04850.0485-
Dec 9, 20240.04700.04700.04700.04700.0470-
Dec 6, 20240.04650.04650.04650.04650.0465-
Dec 5, 20240.04800.04800.04800.04800.0480-
Dec 4, 20240.04050.04050.04050.04050.0405-
Dec 3, 20240.04400.04400.04400.04400.0440-
Dec 2, 20240.04700.04700.04700.04700.0470-
Nov 29, 20240.04400.04400.04400.04400.0440-
Nov 28, 20240.04300.04600.04300.04600.0460-
Nov 27, 20240.04500.04500.04500.04500.0450-
Nov 26, 20240.04500.04500.04500.04500.0450-
Nov 25, 20240.04900.04900.04900.04900.049050,000
Nov 22, 20240.04900.04900.04900.04900.0490-
Nov 21, 20240.04900.04900.04900.04900.0490-
Nov 20, 20240.04900.04900.04900.04900.0490-
Nov 19, 20240.04900.04900.04900.04900.0490-
Nov 18, 20240.04900.04900.04900.04900.0490-
Nov 15, 20240.04250.04900.04250.04900.0490-
Nov 14, 20240.04700.04700.04550.04550.0455-
Nov 13, 20240.04300.04550.04300.04550.0455-
Nov 12, 20240.04850.04850.04850.04850.0485-
Nov 11, 20240.04850.04850.04850.04850.0485-
Nov 8, 20240.04800.04800.04800.04800.0480-
Nov 7, 20240.04800.04800.04800.04800.0480-
Nov 6, 20240.04800.04800.04800.04800.0480-
Nov 5, 20240.04800.04800.04800.04800.0480-
Nov 4, 20240.04200.04200.04200.04200.0420-
Nov 1, 20240.04850.04850.04850.04850.0485-
Oct 31, 20240.04650.04650.04450.04450.0445-
Oct 30, 20240.04850.04850.04450.04450.0445-
Oct 29, 20240.04850.04850.04500.04500.0450-
Oct 28, 20240.04850.04850.04800.04850.0485-
Oct 25, 20240.04650.04650.04650.04650.0465-
Oct 24, 20240.04950.04950.04950.04950.0495-
Oct 23, 20240.04650.04650.04650.04650.0465-
Oct 22, 20240.04650.04650.04650.04650.0465-
Oct 21, 20240.04850.04850.04850.04850.0485-
Oct 18, 20240.04950.04950.04950.04950.0495-
Oct 17, 20240.04700.04700.04700.04700.0470-
Oct 16, 20240.05050.05050.05050.05050.0505-
Oct 15, 20240.04800.04800.04800.04800.0480-
Oct 14, 20240.04500.04500.04500.04500.0450-
Oct 11, 20240.05150.05150.05150.05150.0515-
Oct 10, 20240.04400.04400.04400.04400.0440-
Oct 9, 20240.04550.04550.04550.04550.0455-
Oct 8, 20240.04800.04800.04800.04800.0480-
Oct 7, 20240.04850.04850.04850.04850.0485-
Oct 4, 20240.04800.04800.04800.04800.0480-
Oct 3, 20240.04000.05400.04000.05400.0540-
Oct 2, 20240.04250.04250.04250.04250.0425-
Oct 1, 20240.04200.04200.04200.04200.0420-
Sep 30, 20240.04250.04450.04250.04450.0445-
Sep 27, 2024 0.0047 Dividend
Sep 27, 20240.04550.04550.04550.04550.0455-
Sep 26, 20240.04800.04800.04800.04800.0410-
Sep 25, 20240.04600.04800.04600.04800.0410-
Sep 24, 20240.04600.04600.04600.04600.0393-
Sep 23, 20240.04600.04600.04600.04600.0393-
Sep 20, 20240.04600.04600.04600.04600.0393-
Sep 19, 20240.04600.04600.04600.04600.0393-
Sep 18, 20240.04600.04600.04600.04600.0393-
Sep 17, 20240.04150.04150.04150.04150.0354-
Sep 16, 20240.04050.05100.04050.05100.0436-
Sep 13, 20240.04100.04100.04100.04100.0350-
Sep 12, 20240.04000.04000.04000.04000.0342-
Sep 11, 20240.04150.04150.04150.04150.0354-
Sep 10, 20240.04150.04150.04150.04150.0354-
Sep 9, 20240.04100.04100.04100.04100.0350-
Sep 6, 20240.04200.04200.04200.04200.0359-
Sep 5, 20240.03800.03800.03800.03800.0325-
Sep 4, 20240.03850.03850.03850.03850.0329-
Sep 3, 20240.04250.04250.04250.04250.0363-
Sep 2, 20240.04650.04650.04650.04650.0397-
Aug 30, 20240.04100.05600.04100.05000.0427387,197
Aug 29, 20240.03500.03500.03500.03500.0299-
Aug 28, 20240.03500.03500.03500.03500.0299-
Aug 27, 20240.03500.03800.03500.03800.0325-
Aug 26, 20240.03500.03500.03500.03500.0299-
Aug 23, 20240.03500.03500.03500.03500.0299-
Aug 22, 20240.03350.03350.03350.03350.0286-
Aug 21, 20240.03400.03400.03400.03400.0290-
Aug 20, 20240.03200.03200.03200.03200.0273-
Aug 19, 20240.03500.03500.03300.03500.02991,050,000
Aug 16, 20240.03700.03700.03700.03700.0316-
Aug 15, 20240.03700.03750.03700.03750.03202,500
Aug 14, 20240.03700.03700.03700.03700.0316-
Aug 13, 20240.03700.03700.03700.03700.0316-
Aug 12, 20240.03500.03500.03500.03500.0299-
Aug 9, 20240.03500.03500.03500.03500.0299-
Aug 8, 20240.03500.03500.03500.03500.0299-
Aug 7, 20240.03500.03500.03500.03500.0299-
Aug 6, 20240.03500.03500.03500.03500.0299-
Aug 5, 20240.03900.03900.03900.03900.0333-
Aug 2, 20240.03900.03900.03900.03900.0333-
Aug 1, 20240.03900.03900.03900.03900.0333-
Jul 31, 20240.03900.03900.03900.03900.0333-
Jul 30, 20240.03900.03900.03900.03900.0333-
Jul 29, 20240.03900.03900.03900.03900.0333-
Jul 26, 20240.03900.03900.03900.03900.0333-
Jul 25, 20240.03900.03900.03900.03900.0333-
Jul 24, 20240.03900.03900.03900.03900.0333-
Jul 23, 20240.03900.03900.03900.03900.0333-
Jul 22, 20240.03900.03900.03900.03900.0333-
Jul 19, 20240.03900.03900.03900.03900.0333-
Jul 18, 20240.03900.03900.03900.03900.0333-
Jul 17, 20240.03900.03900.03900.03900.0333-
Jul 16, 20240.03800.03800.03800.03800.0325-
Jul 15, 20240.03500.03500.03500.03500.0299-
Jul 12, 20240.03500.03500.03500.03500.0299-
Jul 11, 20240.03500.04600.03500.04600.039350,000
Jul 10, 20240.03500.03500.03500.03500.0299-
Jul 9, 20240.03500.03500.03500.03500.0299-
Jul 8, 20240.03500.03500.03500.03500.0299-
Jul 5, 20240.03500.03550.03500.03550.0303-
Jul 4, 20240.03500.03500.03500.03500.0299-
Jul 3, 20240.03500.04300.03500.04300.036761,250
Jul 2, 20240.03500.03500.03500.03500.0299-
Jul 1, 20240.03500.03500.03500.03500.0299-
Jun 28, 20240.03500.03500.03500.03500.0299-
Jun 27, 20240.03500.03500.03500.03500.0299-
Jun 26, 20240.03550.03550.03550.03550.0303-
Jun 25, 20240.03500.05300.03500.05300.04531,700
Jun 24, 20240.03350.03350.03350.03350.0286-
Jun 21, 20240.03100.04950.03100.04950.0423900
Jun 20, 20240.03100.04950.03100.04950.04231,300
Jun 19, 20240.03900.03900.03050.03050.026174,800
Jun 18, 20240.03900.03900.03900.03900.0333-
Jun 17, 20240.03650.03650.03650.03650.0312-
Jun 14, 20240.03550.03550.03550.03550.0303-
Jun 13, 20240.03850.03850.03850.03850.0329-
Jun 12, 20240.03550.03550.03550.03550.0303-
Jun 11, 20240.03500.03500.03500.03500.0299-
Jun 10, 20240.03550.03550.03500.03500.0299-
Jun 7, 20240.03300.03300.03300.03300.0282-
Jun 6, 20240.03300.03300.03300.03300.0282-
Jun 5, 20240.03500.03500.03500.03500.0299-
Jun 4, 20240.03500.03500.03500.03500.0299-
Jun 3, 20240.03550.03550.03550.03550.0303-
May 31, 20240.03850.03850.03850.03850.0329-
May 30, 20240.04200.04200.04200.04200.0359-
May 29, 20240.03850.03850.03850.03850.0329-
May 28, 20240.03850.03850.03850.03850.0329-
May 27, 20240.04200.05000.04200.05000.042750,000
May 24, 20240.03850.03850.03850.03850.0329-
May 23, 20240.04200.04200.04200.04200.0359-
May 22, 20240.04200.04200.04200.04200.0359-
May 21, 20240.04000.04000.04000.04000.0342-
May 20, 20240.04000.04000.04000.04000.0342-
May 17, 20240.03650.03650.03650.03650.0312-
May 16, 20240.03650.03650.03650.03650.0312-
May 15, 20240.03850.03850.03850.03850.0329-
May 14, 20240.04200.04200.04200.04200.0359-
May 13, 20240.04550.04550.04550.04550.0389-
May 10, 20240.04200.04200.04200.04200.0359-
May 9, 20240.04200.04200.04200.04200.0359-
May 8, 20240.04500.04500.04500.04500.0384-
May 7, 20240.04500.04500.04500.04500.0384-
May 6, 20240.04050.04050.04050.04050.0346-
May 3, 20240.04200.04200.04200.04200.0359-
May 2, 20240.03750.03950.03750.03950.0337-
Apr 30, 20240.04700.04700.04700.04700.0401-
Apr 29, 20240.04900.04900.04900.04900.0419-
Apr 26, 20240.04600.04600.04600.04600.0393-
Apr 25, 20240.04900.04900.04900.04900.0419-
Apr 24, 20240.04300.04600.04300.04600.0393-
Apr 23, 20240.04450.04450.04450.04450.0380-
Apr 22, 20240.04600.04600.04600.04600.0393-
Apr 19, 20240.04600.04600.04600.04600.0393-
Apr 18, 20240.04600.04600.04600.04600.0393-
Apr 17, 20240.04450.04450.04450.04450.0380-
Apr 16, 20240.04600.04600.04600.04600.0393-
Apr 15, 20240.04600.04600.04600.04600.0393-
Apr 12, 20240.04300.04300.04300.04300.0367-
Apr 11, 20240.04150.05250.04150.05250.04481,000
Apr 10, 20240.04200.04200.04200.04200.0359-
Apr 9, 20240.04500.04500.04250.04250.0363-
Apr 8, 20240.04650.04650.04250.04250.0363-
Apr 5, 20240.04250.04250.04250.04250.0363-
Apr 4, 20240.04000.04000.03950.03950.0337-
Apr 3, 20240.04000.04000.04000.04000.0342-
Apr 2, 20240.03900.03900.03900.03900.0333-
Mar 28, 20240.03500.04050.03500.03950.0337-
Mar 27, 20240.03850.04050.03850.04000.034230,000
Mar 26, 20240.04050.04050.04000.04000.0342-
Mar 25, 20240.04050.04050.04050.04050.0346-
Mar 22, 20240.04050.04050.04050.04050.0346-
Mar 21, 20240.03250.03250.03250.03250.0278-
Mar 20, 20240.03550.03550.03550.03550.030310,000
Mar 19, 20240.03550.03550.03550.03550.0303-
Mar 18, 20240.03450.03450.03450.03450.0295-
Mar 15, 20240.03550.03550.03550.03550.0303-
Mar 14, 20240.03550.03550.03550.03550.0303-
Mar 13, 20240.03700.03700.03700.03700.0316-
Mar 12, 20240.03950.03950.03950.03950.0337-
Mar 11, 20240.03700.03700.03700.03700.0316-
Mar 8, 20240.03950.03950.03950.03950.0337-
Mar 7, 20240.03950.03950.03950.03950.0337-
Mar 6, 20240.03750.03750.03550.03550.0303-
Mar 5, 20240.03450.03450.03450.03450.0295-
Mar 4, 20240.03450.03450.03450.03450.0295-
Mar 1, 20240.03450.03450.03450.03450.0295-
Feb 29, 20240.03450.03450.03450.03450.0295-
Feb 28, 20240.03450.03450.03450.03450.0295-

Related Tickers

UJ0.F West Red Lake Gold Mines Ltd.
0.4150
+1.47%
 
8RA.F Aurion Resources Ltd.
0.5100
0.00%
 
AUQ.V AuQ Gold Mining Inc.
0.2550
+6.25%
 
XND.V Xander Resources Inc.
0.3200
0.00%
 
OCI.V Orecap Invest Corp.
0.0550
0.00%
 
KLDC.V Kirkland Lake Discoveries Corp.
0.0500
+11.11%
 
PRG.V Precipitate Gold Corp.
0.1050
0.00%
 
TRX.TO TRX Gold Corporation
0.4250
-1.16%
 
ICM.V Iconic Minerals Ltd.
0.0200
0.00%
 
RAK.V Rackla Metals Inc.
0.1600
+6.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.