Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.260 -0.040 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.400 2.400 2.240 2.280 53,610 -0.10(-4.20%)
Nov 29, 2021 2.400 2.400 2.360 2.380 16,325 -0.04(-1.65%)
Nov 26, 2021 2.390 2.420 2.380 2.420 8,900 +0.07(+2.98%)
Nov 25, 2021 2.390 2.440 2.350 2.350 9,311 +0.00(+0.00%)
Nov 24, 2021 2.390 2.450 2.340 2.350 25,148 -0.04(-1.67%)
Nov 23, 2021 2.540 2.540 2.350 2.390 28,439 -0.14(-5.53%)
Nov 22, 2021 2.650 2.650 2.470 2.530 10,625 -0.15(-5.60%)
Nov 19, 2021 2.720 2.770 2.680 2.680 1,007,330 -0.02(-0.74%)
Nov 18, 2021 2.760 2.710 2.700 2.700 6,142 -0.03(-1.10%)
Nov 17, 2021 2.840 2.840 2.700 2.730 17,876 +0.01(+0.37%)
Nov 16, 2021 2.850 2.850 2.620 2.720 9,882 -0.03(-1.09%)
Nov 15, 2021 2.670 2.850 2.670 2.750 10,153 -0.10(-3.51%)
Nov 12, 2021 2.560 2.850 2.560 2.850 26,712 +0.04(+1.42%)
Nov 11, 2021 2.880 2.950 2.800 2.810 55,086 +0.16(+6.04%)
Nov 09, 2021 2.620 2.720 2.610 2.650 21,223 +0.03(+1.15%)
Nov 08, 2021 2.650 2.740 2.620 2.620 30,968 -0.13(-4.73%)
Nov 05, 2021 2.670 2.800 2.530 2.750 32,228 +0.09(+3.38%)
Nov 04, 2021 2.580 2.660 2.560 2.660 20,147 +0.11(+4.31%)
Nov 03, 2021 2.440 2.550 2.410 2.550 7,808 +0.10(+4.08%)
Nov 02, 2021 2.460 2.500 2.440 2.450 7,900 -0.02(-0.81%)
Nov 01, 2021 2.360 2.490 2.300 2.470 19,145 +0.17(+7.39%)
Oct 29, 2021 2.450 2.450 2.300 2.300 76,201 -0.18(-7.26%)
Oct 28, 2021 2.450 2.510 2.410 2.480 32,901 +0.03(+1.22%)
Oct 27, 2021 2.500 2.510 2.390 2.450 49,580 -0.02(-0.81%)
Oct 26, 2021 2.550 2.470 60,163 -0.01(-0.40%)
Oct 25, 2021 2.550 2.660 2.460 2.480 42,887 -0.07(-2.75%)
Oct 22, 2021 2.500 2.550 2.400 2.550 121,173 +0.04(+1.59%)
Oct 21, 2021 2.550 2.550 2.450 2.510 10,600 -0.01(-0.40%)
Oct 20, 2021 2.500 2.540 2.500 2.520 11,025 +0.01(+0.40%)
Oct 19, 2021 2.400 2.510 2.400 2.510 24,426 +0.09(+3.72%)
Oct 18, 2021 2.410 2.440 2.400 2.420 12,773 -0.01(-0.41%)
Oct 15, 2021 2.460 2.650 2.350 2.430 88,517 -0.08(-3.19%)
Oct 14, 2021 2.410 2.670 2.410 2.510 39,826 +0.10(+4.15%)
Oct 13, 2021 2.350 2.410 2.310 2.410 106,557 +0.05(+2.12%)
Oct 12, 2021 1.960 2.410 1.960 2.360 83,546 +0.40(+20.41%)
Oct 08, 2021 1.960 1.960 1.960 0 +0.01(+0.51%)
Oct 07, 2021 1.940 2.030 1.900 1.950 53,400 +0.01(+0.52%)
Oct 06, 2021 2.030 2.030 1.890 1.940 144,494 -0.06(-3.00%)
Oct 05, 2021 2.110 2.110 1.990 2.000 59,847 -0.08(-3.85%)
Oct 04, 2021 2.000 2.130 2.000 2.080 10,487 +0.13(+6.67%)
Oct 01, 2021 2.000 2.000 1.890 1.950 19,164 +0.04(+2.09%)
Sep 30, 2021 2.030 2.100 1.820 1.910 104,638 -0.12(-5.91%)
Sep 29, 2021 2.210 2.220 2.030 2.030 28,751 -0.13(-6.02%)
Sep 28, 2021 2.210 2.240 2.120 2.160 8,392 -0.05(-2.26%)
Sep 27, 2021 2.150 2.230 2.150 2.210 2,050 +0.03(+1.38%)
Sep 24, 2021 2.200 2.200 2.180 2.180 8,325 -0.02(-0.91%)
Sep 23, 2021 2.230 2.230 2.200 2.200 11,165 -0.04(-1.79%)
Sep 22, 2021 2.250 2.280 2.200 2.240 14,884 +0.02(+0.90%)
Sep 21, 2021 2.260 2.320 2.220 2.220 26,700 -0.01(-0.45%)
Sep 20, 2021 2.250 2.370 2.210 2.230 11,208 -0.02(-0.89%)
Sep 17, 2021 2.420 2.490 2.250 2.250 30,060 -0.18(-7.41%)
Sep 16, 2021 2.440 2.440 2.400 2.430 27,363 -0.02(-0.82%)
Sep 15, 2021 2.460 2.500 2.450 2.450 7,100 +0.00(+0.00%)
Sep 14, 2021 2.440 2.520 2.440 2.450 50,306 +0.05(+2.08%)
Sep 13, 2021 2.450 2.480 2.400 2.400 16,210 -0.04(-1.64%)
Sep 10, 2021 2.510 2.510 2.420 2.440 13,539 -0.10(-3.94%)
Sep 09, 2021 2.560 2.560 2.450 2.540 10,251 -0.05(-1.93%)
Sep 08, 2021 2.630 2.650 2.580 2.590 5,969 -0.04(-1.52%)
Sep 07, 2021 2.710 2.710 2.460 2.630 9,535 -0.09(-3.31%)
Sep 03, 2021 2.720 2.720 2.720 0 +0.05(+1.87%)
Sep 02, 2021 2.720 2.720 2.610 2.670 1,512 -0.05(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.