Montage Gold Corp. MAU
TSX · Kanada · Enerji Dışı Mineraller
CAD 18,24-0,75 (-%3,95)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18,24 | -%3,95 | CAD 19,00 | CAD 19,27 | CAD 18,21 | 631,60K |
| 2026-09-30 | CAD 18,99 | -%2,91 | CAD 19,60 | CAD 19,60 | CAD 18,83 | 481,30K |
| 2026-09-29 | CAD 19,56 | +%3,44 | CAD 19,22 | CAD 19,78 | CAD 18,93 | 704,60K |
| 2026-09-28 | CAD 18,91 | -%4,97 | CAD 19,50 | CAD 20,43 | CAD 18,89 | 1,15M |
| 2026-09-25 | CAD 19,90 | -%0,25 | CAD 20,03 | CAD 20,18 | CAD 19,74 | 356,00K |
| 2026-09-24 | CAD 19,95 | +%0,10 | CAD 19,65 | CAD 20,06 | CAD 19,16 | 508,40K |
| 2026-09-23 | CAD 19,93 | -%3,58 | CAD 20,15 | CAD 20,49 | CAD 19,71 | 317,60K |
| 2026-09-22 | CAD 20,67 | +%4,82 | CAD 19,65 | CAD 20,82 | CAD 19,65 | 771,90K |
| 2026-09-21 | CAD 19,72 | -%6,63 | CAD 20,97 | CAD 20,97 | CAD 19,60 | 798,10K |
| 2026-09-18 | CAD 21,12 | +%6,08 | CAD 20,18 | CAD 21,13 | CAD 20,05 | 5,62M |
| 2026-09-17 | CAD 19,91 | +%8,62 | CAD 18,98 | CAD 19,93 | CAD 18,44 | 621,70K |
| 2026-09-16 | CAD 18,33 | -%0,97 | CAD 18,88 | CAD 19,25 | CAD 18,11 | 610,30K |
| 2026-09-15 | CAD 18,51 | -%3,14 | CAD 19,27 | CAD 19,27 | CAD 18,28 | 420,10K |
| 2026-09-14 | CAD 19,11 | -%0,21 | CAD 18,84 | CAD 19,45 | CAD 18,55 | 483,70K |
| 2026-09-11 | CAD 19,15 | -%0,73 | CAD 19,67 | CAD 20,20 | CAD 19,05 | 371,60K |
| 2026-09-10 | CAD 19,29 | -%2,72 | CAD 19,21 | CAD 19,63 | CAD 19,07 | 558,70K |
| 2026-09-09 | CAD 19,83 | +%2,43 | CAD 19,50 | CAD 20,09 | CAD 19,49 | 505,40K |
| 2026-09-08 | CAD 19,36 | +%0,41 | CAD 19,05 | CAD 19,66 | CAD 19,05 | 446,40K |
| 2026-09-04 | CAD 19,28 | -%1,38 | CAD 19,11 | CAD 19,43 | CAD 19,08 | 325,40K |
| 2026-09-03 | CAD 19,55 | +%3,17 | CAD 19,59 | CAD 19,99 | CAD 19,09 | 567,80K |
| 2026-09-02 | CAD 18,95 | +%6,40 | CAD 18,07 | CAD 18,96 | CAD 17,80 | 729,60K |
| 2026-09-01 | CAD 17,81 | -%8,48 | CAD 18,65 | CAD 19,01 | CAD 17,79 | 1,08M |
| 2026-08-31 | CAD 19,46 | -%1,72 | CAD 19,50 | CAD 19,55 | CAD 19,02 | 1,10M |
| 2026-08-28 | CAD 19,80 | -%0,60 | CAD 20,00 | CAD 20,05 | CAD 19,21 | 1,01M |
| 2026-08-27 | CAD 19,92 | -%0,40 | CAD 20,00 | CAD 20,14 | CAD 19,54 | 609,10K |
| 2026-08-26 | CAD 20,00 | -%3,61 | CAD 20,39 | CAD 20,75 | CAD 19,86 | 762,10K |
| 2026-08-25 | CAD 20,75 | -%0,48 | CAD 20,50 | CAD 20,80 | CAD 20,33 | 532,70K |
| 2026-08-24 | CAD 20,85 | +%1,86 | CAD 20,72 | CAD 20,85 | CAD 20,34 | 781,60K |
| 2026-08-21 | CAD 20,47 | -%0,34 | CAD 20,65 | CAD 20,83 | CAD 20,30 | 1,11M |
| 2026-08-20 | CAD 20,54 | +%3,69 | CAD 19,51 | CAD 20,64 | CAD 19,50 | 1,56M |
| 2026-08-19 | CAD 19,81 | +%3,50 | CAD 19,70 | CAD 19,89 | CAD 19,17 | 1,95M |
| 2026-08-18 | CAD 19,14 | -%2,84 | CAD 19,30 | CAD 19,67 | CAD 18,88 | 463,90K |
| 2026-08-17 | CAD 19,70 | +%5,01 | CAD 18,86 | CAD 19,73 | CAD 18,83 | 1,33M |
| 2026-08-14 | CAD 18,76 | -%0,27 | CAD 18,93 | CAD 19,25 | CAD 18,59 | 538,30K |
| 2026-08-13 | CAD 18,81 | +%0,11 | CAD 18,50 | CAD 19,25 | CAD 18,41 | 819,60K |
| 2026-08-12 | CAD 18,79 | +%1,84 | CAD 19,00 | CAD 19,27 | CAD 18,54 | 1,24M |
| 2026-08-11 | CAD 18,45 | -%1,49 | CAD 18,75 | CAD 19,00 | CAD 18,26 | 1,36M |
| 2026-08-10 | CAD 18,73 | +%2,35 | CAD 18,25 | CAD 18,75 | CAD 17,69 | 1,82M |
| 2026-08-07 | CAD 18,30 | +%2,58 | CAD 17,98 | CAD 18,35 | CAD 17,67 | 1,86M |
| 2026-08-06 | CAD 17,84 | -%0,11 | CAD 17,72 | CAD 17,89 | CAD 17,41 | 983,30K |
| 2026-08-05 | CAD 17,86 | +%4,38 | CAD 17,50 | CAD 17,98 | CAD 17,10 | 2,77M |
| 2026-08-04 | CAD 17,11 | +%7,88 | CAD 16,50 | CAD 17,30 | CAD 16,06 | 1,78M |
| 2026-07-31 | CAD 15,86 | -%5,37 | CAD 16,41 | CAD 16,50 | CAD 15,86 | 575,50K |
| 2026-07-30 | CAD 16,76 | +%4,29 | CAD 16,40 | CAD 16,86 | CAD 16,10 | 547,40K |
| 2026-07-29 | CAD 16,07 | -%2,55 | CAD 16,28 | CAD 16,70 | CAD 15,66 | 623,10K |
| 2026-07-28 | CAD 16,49 | -%0,60 | CAD 16,24 | CAD 16,55 | CAD 15,54 | 877,80K |
| 2026-07-27 | CAD 16,59 | +%1,16 | CAD 16,71 | CAD 16,99 | CAD 16,08 | 395,70K |
| 2026-07-24 | CAD 16,40 | +%0,80 | CAD 16,30 | CAD 16,87 | CAD 16,10 | 391,10K |
| 2026-07-23 | CAD 16,27 | -%4,18 | CAD 16,35 | CAD 16,79 | CAD 15,87 | 462,90K |
| 2026-07-22 | CAD 16,98 | +%10,40 | CAD 15,70 | CAD 17,00 | CAD 15,43 | 1,00M |
| 2026-07-21 | CAD 15,38 | +%2,88 | CAD 15,49 | CAD 15,59 | CAD 15,09 | 386,10K |
| 2026-07-20 | CAD 14,95 | -%1,64 | CAD 15,19 | CAD 15,32 | CAD 14,92 | 335,90K |
| 2026-07-17 | CAD 15,20 | +%1,81 | CAD 14,76 | CAD 15,42 | CAD 14,65 | 429,40K |
| 2026-07-16 | CAD 14,93 | -%4,54 | CAD 15,09 | CAD 15,14 | CAD 14,77 | 585,10K |
| 2026-07-15 | CAD 15,64 | -%2,62 | CAD 16,12 | CAD 16,33 | CAD 15,24 | 588,00K |
| 2026-07-14 | CAD 16,06 | +%4,08 | CAD 16,16 | CAD 16,63 | CAD 15,97 | 559,00K |
| 2026-07-13 | CAD 15,43 | -%10,39 | CAD 16,89 | CAD 17,05 | CAD 15,27 | 1,28M |
| 2026-07-10 | CAD 17,22 | +%1,89 | CAD 16,67 | CAD 17,31 | CAD 16,47 | 718,10K |
| 2026-07-09 | CAD 16,90 | +%3,87 | CAD 16,76 | CAD 17,19 | CAD 16,61 | 578,90K |
| 2026-07-08 | CAD 16,27 | -%2,11 | CAD 16,14 | CAD 16,56 | CAD 15,89 | 419,80K |
| 2026-07-07 | CAD 16,62 | -%3,32 | CAD 17,12 | CAD 17,14 | CAD 16,15 | 774,20K |
| 2026-07-06 | CAD 17,19 | -%0,64 | CAD 16,63 | CAD 17,50 | CAD 16,60 | 779,30K |
| 2026-07-03 | CAD 17,30 | +%1,41 | CAD 17,25 | CAD 17,41 | CAD 16,00 | 551,90K |
| 2026-07-02 | CAD 17,06 | +%5,77 | CAD 16,23 | CAD 17,50 | CAD 16,23 | 1,24M |
| 2026-06-30 | CAD 16,13 | +%0,81 | CAD 15,97 | CAD 16,33 | CAD 15,62 | 605,90K |
| 2026-06-29 | CAD 16,00 | +%0,44 | CAD 15,70 | CAD 16,18 | CAD 15,41 | 446,60K |
| 2026-06-26 | CAD 15,93 | +%7,64 | CAD 14,82 | CAD 16,00 | CAD 14,82 | 1,06M |
| 2026-06-25 | CAD 14,80 | +%2,07 | CAD 14,89 | CAD 15,03 | CAD 14,34 | 455,10K |
| 2026-06-24 | CAD 14,50 | -%5,91 | CAD 14,80 | CAD 15,19 | CAD 14,30 | 1,11M |
| 2026-06-23 | CAD 15,41 | -%7,17 | CAD 15,76 | CAD 15,98 | CAD 15,31 | 852,80K |
| 2026-06-22 | CAD 16,60 | -%0,24 | CAD 16,59 | CAD 16,91 | CAD 16,38 | 783,50K |
| 2026-06-19 | CAD 16,64 | +%3,03 | CAD 15,95 | CAD 16,70 | CAD 15,34 | 13,45M |
| 2026-06-18 | CAD 16,15 | -%3,35 | CAD 16,63 | CAD 16,94 | CAD 16,07 | 985,40K |
| 2026-06-17 | CAD 16,71 | -%0,89 | CAD 16,93 | CAD 17,60 | CAD 16,70 | 1,33M |
| 2026-06-16 | CAD 16,86 | -%4,15 | CAD 17,60 | CAD 17,60 | CAD 16,84 | 1,25M |
| 2026-06-15 | CAD 17,59 | +%10,49 | CAD 16,75 | CAD 17,60 | CAD 16,53 | 4,05M |
| 2026-06-12 | CAD 15,92 | +%11,80 | CAD 14,58 | CAD 15,97 | CAD 14,50 | 814,50K |
| 2026-06-11 | CAD 14,24 | +%5,40 | CAD 13,45 | CAD 14,45 | CAD 13,44 | 1,33M |
| 2026-06-10 | CAD 13,51 | -%3,84 | CAD 13,71 | CAD 14,13 | CAD 13,45 | 814,90K |
| 2026-06-09 | CAD 14,05 | -%3,37 | CAD 14,75 | CAD 14,94 | CAD 13,65 | 670,40K |
| 2026-06-08 | CAD 14,54 | +%0,62 | CAD 14,60 | CAD 14,77 | CAD 14,44 | 446,50K |
| 2026-06-05 | CAD 14,45 | -%7,84 | CAD 15,05 | CAD 15,15 | CAD 14,43 | 1,08M |
| 2026-06-04 | CAD 15,68 | +%0,19 | CAD 15,65 | CAD 16,44 | CAD 15,60 | 532,70K |
| 2026-06-03 | CAD 15,65 | -%5,50 | CAD 16,26 | CAD 16,53 | CAD 15,65 | 655,40K |
| 2026-06-02 | CAD 16,56 | +%2,60 | CAD 16,24 | CAD 16,76 | CAD 15,94 | 661,00K |
| 2026-06-01 | CAD 16,14 | -%3,64 | CAD 16,20 | CAD 16,51 | CAD 15,46 | 1,16M |
| 2026-05-29 | CAD 16,75 | +%8,34 | CAD 15,57 | CAD 16,77 | CAD 15,51 | 1,06M |
| 2026-05-28 | CAD 15,46 | -%1,47 | CAD 15,59 | CAD 15,79 | CAD 15,00 | 514,70K |
| 2026-05-27 | CAD 15,69 | -%1,26 | CAD 15,51 | CAD 15,97 | CAD 15,50 | 643,50K |
| 2026-05-26 | CAD 15,89 | +%3,72 | CAD 15,02 | CAD 15,91 | CAD 15,00 | 517,30K |