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

Mandalay Resources Corp (TSX: MND )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2021 2.550 2.550 2.550 0 -0.23(-8.27%)
Jul 29, 2021 2.580 2.800 2.580 2.780 21,920 +0.27(+10.76%)
Jul 28, 2021 2.400 2.540 2.370 2.510 37,678 +0.14(+5.91%)
Jul 27, 2021 2.420 2.430 2.360 2.370 78,142 -0.10(-4.05%)
Jul 26, 2021 2.450 2.480 2.430 2.470 8,735 -0.01(-0.40%)
Jul 23, 2021 2.520 2.520 2.430 2.480 6,316 -0.04(-1.59%)
Jul 22, 2021 2.670 2.670 2.500 2.520 41,361 -0.15(-5.62%)
Jul 21, 2021 2.590 2.680 2.560 2.670 43,260 +0.07(+2.69%)
Jul 20, 2021 2.820 2.820 2.570 2.600 24,700 -0.22(-7.80%)
Jul 19, 2021 2.960 2.960 2.800 2.820 50,596 -0.19(-6.31%)
Jul 16, 2021 3.050 3.050 2.900 3.010 54,061 -0.05(-1.63%)
Jul 15, 2021 3.110 3.130 3.060 3.060 21,511 -0.11(-3.47%)
Jul 14, 2021 3.060 3.300 3.060 3.170 57,150 +0.06(+1.93%)
Jul 13, 2021 3.090 3.230 3.090 3.110 34,621 -0.02(-0.64%)
Jul 12, 2021 3.140 3.140 3.040 3.130 16,554 +0.01(+0.32%)
Jul 09, 2021 3.180 3.190 3.090 3.120 1,451 -0.04(-1.27%)
Jul 08, 2021 3.200 3.200 3.050 3.160 24,967 +0.06(+1.94%)
Jul 07, 2021 3.300 3.300 3.100 3.100 11,316 -0.20(-6.06%)
Jul 06, 2021 3.280 3.360 3.270 3.300 9,640 +0.08(+2.48%)
Jul 05, 2021 3.350 3.350 3.200 3.220 6,909 +0.07(+2.22%)
Jul 02, 2021 3.090 3.270 3.080 3.150 53,399 +0.07(+2.27%)
Jun 30, 2021 3.080 3.080 3.080 0 +0.03(+0.98%)
Jun 29, 2021 3.010 3.050 2.980 3.050 11,567 +0.04(+1.33%)
Jun 28, 2021 3.020 3.050 3.000 3.010 7,732 -0.06(-1.95%)
Jun 25, 2021 3.130 3.130 3.010 3.070 7,793 +0.02(+0.66%)
Jun 24, 2021 3.140 3.140 3.050 3.050 5,602 -0.04(-1.29%)
Jun 23, 2021 2.970 3.100 2.920 3.090 22,770 +0.07(+2.32%)
Jun 22, 2021 3.060 3.080 2.990 3.020 37,477 -0.07(-2.27%)
Jun 21, 2021 3.000 3.170 3.000 3.090 34,965 -0.01(-0.32%)
Jun 18, 2021 3.200 3.200 3.070 3.100 35,170 -0.10(-3.13%)
Jun 17, 2021 3.050 3.370 3.000 3.200 97,215 +0.04(+1.27%)
Jun 16, 2021 3.320 3.560 3.140 3.160 53,697 -0.20(-5.95%)
Jun 15, 2021 3.630 3.630 3.320 3.360 32,517 -0.20(-5.62%)
Jun 14, 2021 3.620 3.650 3.560 3.560 17,341 -0.06(-1.66%)
Jun 11, 2021 3.650 3.680 3.600 3.620 50,138 -0.02(-0.55%)
Jun 10, 2021 3.520 3.640 3.520 3.640 77,978 +0.16(+4.60%)
Jun 09, 2021 3.070 3.510 3.060 3.480 107,069 +0.39(+12.62%)
Jun 08, 2021 3.090 3.110 3.030 3.090 49,756 -0.01(-0.32%)
Jun 07, 2021 2.960 3.100 2.960 3.100 10,839 +0.12(+4.03%)
Jun 04, 2021 2.920 3.030 2.920 2.980 3,204 +0.00(+0.00%)
Jun 03, 2021 3.000 3.000 2.800 2.980 34,602 -0.06(-1.97%)
Jun 02, 2021 3.150 3.150 3.010 3.040 21,618 -0.09(-2.88%)
Jun 01, 2021 2.990 3.150 2.950 3.130 78,405 +0.17(+5.74%)
May 31, 2021 2.990 2.990 2.940 2.960 1,700 +0.00(+0.00%)
May 28, 2021 3.010 3.010 2.900 2.960 43,577 -0.06(-1.99%)
May 27, 2021 2.950 3.080 2.940 3.020 39,110 +0.05(+1.68%)
May 26, 2021 2.890 2.990 2.830 2.970 11,765 +0.14(+4.95%)
May 25, 2021 2.850 3.010 2.830 2.830 23,993 -0.01(-0.35%)
May 21, 2021 2.840 2.840 2.840 0 -0.12(-4.05%)
May 20, 2021 2.930 3.050 2.930 2.960 21,302 +0.07(+2.42%)
May 19, 2021 2.990 3.070 2.850 2.890 60,420 -0.12(-3.99%)
May 18, 2021 3.030 3.150 2.950 3.010 44,297 -0.10(-3.22%)
May 17, 2021 2.830 3.190 2.750 3.110 84,294 +0.32(+11.47%)
May 14, 2021 2.700 2.830 2.650 2.790 45,491 -0.01(-0.36%)
May 13, 2021 2.970 2.970 2.650 2.800 60,789 +0.00(+0.00%)
May 12, 2021 2.900 3.000 2.780 2.800 65,717 -0.12(-4.11%)
May 11, 2021 2.950 3.100 2.890 2.920 143,185 -0.01(-0.34%)
May 10, 2021 2.780 2.930 2.750 2.930 45,190 +0.14(+5.02%)
May 07, 2021 2.690 2.860 2.680 2.790 61,116 +0.10(+3.72%)
May 06, 2021 2.560 2.700 2.560 2.690 59,434 +0.17(+6.75%)
May 05, 2021 2.550 2.670 2.510 2.520 7,500 -0.07(-2.70%)
May 04, 2021 2.610 2.640 2.490 2.590 12,556 -0.04(-1.52%)
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.