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 UNCHANGED
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 (%)
Aug 31, 2023 1.650 1.650 1.570 1.570 2,602 -0.08(-4.85%)
Aug 30, 2023 1.680 1.680 1.600 1.650 5,250 -0.04(-2.37%)
Aug 29, 2023 1.550 1.700 1.550 1.690 16,890 +0.15(+9.74%)
Aug 28, 2023 1.530 1.570 1.530 1.540 1,800 +0.03(+1.99%)
Aug 25, 2023 1.430 1.540 1.430 1.510 9,558 +0.05(+3.42%)
Aug 24, 2023 1.380 1.590 1.380 1.460 16,400 +0.12(+8.96%)
Aug 23, 2023 1.450 1.510 1.340 1.340 61,639 -0.10(-6.94%)
Aug 22, 2023 1.500 1.500 1.440 1.440 3,200 -0.04(-2.70%)
Aug 21, 2023 1.350 1.550 1.300 1.480 52,340 +0.12(+8.82%)
Aug 18, 2023 1.440 1.480 1.350 1.360 44,836 -0.08(-5.56%)
Aug 17, 2023 1.630 1.630 1.420 1.440 59,050 -0.16(-10.00%)
Aug 16, 2023 1.650 1.670 1.600 1.600 3,200 -0.06(-3.61%)
Aug 15, 2023 1.680 1.680 1.650 1.660 1,244 +0.00(+0.00%)
Aug 14, 2023 1.730 1.730 1.650 1.660 5,210 -0.06(-3.49%)
Aug 11, 2023 1.720 1.730 1.720 1.720 1,190 +0.01(+0.58%)
Aug 10, 2023 1.730 1.730 1.710 1.710 3,900 -0.01(-0.58%)
Aug 08, 2023 1.720 0 +0.02(+1.18%)
Aug 04, 2023 1.700 0 -0.03(-1.73%)
Aug 03, 2023 1.720 1.730 1.690 1.730 8,800 +0.04(+2.37%)
Aug 02, 2023 1.690 1.720 1.690 1.690 2,650 -0.01(-0.59%)
Aug 01, 2023 1.690 1.700 1.690 1.700 2,500 +0.01(+0.59%)
Jul 31, 2023 1.720 1.720 1.690 1.690 30,844 -0.04(-2.31%)
Jul 28, 2023 1.740 1.750 1.730 1.730 3,732 +0.01(+0.58%)
Jul 27, 2023 1.750 1.770 1.720 1.720 4,900 -0.08(-4.44%)
Jul 26, 2023 1.800 1.870 1.760 1.800 4,108 +0.06(+3.45%)
Jul 25, 2023 1.760 1.800 1.740 1.740 1,767 -0.03(-1.69%)
Jul 24, 2023 1.770 1.770 1.770 1.770 100 +0.03(+1.72%)
Jul 21, 2023 1.860 1.860 1.720 1.740 7,660 +0.02(+1.16%)
Jul 20, 2023 1.720 1.740 1.720 1.720 10,042 -0.03(-1.71%)
Jul 19, 2023 1.780 1.780 1.750 1.750 2,020 -0.04(-2.23%)
Jul 18, 2023 1.720 1.810 1.720 1.790 12,592 +0.07(+4.07%)
Jul 17, 2023 1.790 1.790 1.720 1.720 18,480 -0.08(-4.44%)
Jul 14, 2023 1.850 1.860 1.790 1.800 19,730 -0.01(-0.55%)
Jul 13, 2023 1.950 1.950 1.760 1.810 32,480 -0.19(-9.50%)
Jul 12, 2023 1.970 2.000 1.940 2.000 4,800 +0.04(+2.04%)
Jul 11, 2023 1.920 2.020 1.920 1.960 10,600 +0.04(+2.08%)
Jul 10, 2023 1.870 1.920 1.870 1.920 2,100 +0.01(+0.52%)
Jul 07, 2023 1.810 1.930 1.810 1.910 8,760 +0.08(+4.37%)
Jul 06, 2023 1.780 1.830 1.780 1.830 3,100 +0.07(+3.98%)
Jul 05, 2023 1.740 1.780 1.730 1.760 4,749 +0.04(+2.33%)
Jul 04, 2023 1.760 1.760 1.720 1.720 1,622 -0.05(-2.82%)
Jun 30, 2023 1.770 0 +0.04(+2.31%)
Jun 29, 2023 1.700 1.770 1.700 1.730 8,370 +0.07(+4.22%)
Jun 28, 2023 1.760 1.780 1.650 1.660 13,946 -0.13(-7.26%)
Jun 27, 2023 1.760 1.790 1.750 1.790 9,300 +0.05(+2.87%)
Jun 26, 2023 1.710 1.800 1.700 1.740 11,900 +0.07(+4.19%)
Jun 23, 2023 1.690 1.770 1.670 1.670 5,700 -0.10(-5.65%)
Jun 22, 2023 1.640 1.800 1.640 1.770 17,500 +0.15(+9.26%)
Jun 21, 2023 1.660 1.660 1.600 1.620 52,191 -0.06(-3.57%)
Jun 20, 2023 1.900 1.900 1.680 1.680 44,791 -0.17(-9.19%)
Jun 19, 2023 1.960 1.960 1.800 1.850 8,201 +0.22(+13.50%)
Jun 16, 2023 1.820 1.850 1.630 1.630 130,171 -0.18(-9.94%)
Jun 15, 2023 1.930 1.950 1.810 1.810 30,623 -0.69(-27.60%)
May 08, 2023 2.390 2.500 2.370 2.500 12,002 +0.13(+5.49%)
May 05, 2023 2.440 2.440 2.370 2.370 4,670 -0.06(-2.47%)
May 04, 2023 2.500 2.500 2.410 2.430 8,302 +0.08(+3.40%)
May 03, 2023 2.400 2.410 2.350 2.350 3,940 -0.08(-3.29%)
May 02, 2023 2.400 2.430 2.360 2.430 5,100 +0.02(+0.83%)
May 01, 2023 2.420 2.500 2.400 2.410 4,330 -0.03(-1.23%)
Apr 28, 2023 2.420 2.440 2.390 2.440 1,000 +0.03(+1.24%)
Apr 27, 2023 2.360 2.410 2.360 2.410 2,972 +0.06(+2.55%)
Apr 26, 2023 2.420 2.460 2.350 2.350 15,261 -0.13(-5.24%)
Apr 25, 2023 2.480 2.480 2.420 2.480 3,200 -0.02(-0.80%)
Apr 24, 2023 2.410 2.570 2.410 2.500 16,391 +0.02(+0.81%)
Apr 21, 2023 2.470 2.500 2.390 2.480 11,502 +0.00(+0.00%)
Apr 20, 2023 2.480 2.530 2.480 2.480 3,663 +0.00(+0.00%)
Apr 19, 2023 2.520 2.540 2.440 2.480 28,300 -0.08(-3.13%)
Apr 18, 2023 2.650 2.650 2.520 2.560 24,824 -0.13(-4.83%)
Apr 17, 2023 2.750 2.760 2.690 2.690 3,120 -0.09(-3.24%)
Apr 14, 2023 2.790 2.790 2.700 2.780 5,309 +0.02(+0.72%)
Apr 13, 2023 2.780 2.850 2.760 2.760 29,029 +0.00(+0.00%)
Apr 12, 2023 2.800 2.800 2.740 2.760 19,530 +0.00(+0.00%)
Apr 11, 2023 2.770 2.800 2.740 2.760 22,200 -0.04(-1.43%)
Apr 10, 2023 2.650 2.800 2.650 2.800 16,175 +0.10(+3.70%)
Apr 06, 2023 2.700 0 -0.01(-0.37%)
Apr 05, 2023 2.740 2.750 2.670 2.710 6,684 +0.01(+0.37%)
Apr 04, 2023 2.680 2.760 2.600 2.700 27,054 +0.03(+1.12%)
Apr 03, 2023 2.620 2.710 2.610 2.670 18,823 +0.05(+1.91%)
Mar 31, 2023 2.510 2.620 2.510 2.620 26,470 +0.13(+5.22%)
Mar 30, 2023 2.480 2.490 2.430 2.490 6,700 -0.01(-0.40%)
Mar 29, 2023 2.480 2.510 2.400 2.500 4,500 +0.00(+0.00%)
Mar 28, 2023 2.320 2.520 2.320 2.500 8,754 +0.12(+5.04%)
Mar 27, 2023 2.420 2.420 2.330 2.380 7,825 -0.02(-0.83%)
Mar 24, 2023 2.560 2.560 2.400 2.400 28,062 -0.14(-5.51%)
Mar 23, 2023 2.400 2.540 2.360 2.540 10,157 +0.19(+8.09%)
Mar 22, 2023 2.310 2.380 2.250 2.350 16,234 +0.07(+3.07%)
Mar 21, 2023 2.220 2.280 2.220 2.280 15,267 +0.03(+1.33%)
Mar 20, 2023 2.220 2.290 2.180 2.250 21,552 +0.14(+6.64%)
Mar 17, 2023 2.210 2.500 2.110 2.110 152,623 -0.10(-4.52%)
Mar 16, 2023 2.460 2.460 2.210 2.210 50,098 -0.24(-9.80%)
Mar 15, 2023 2.640 2.640 2.430 2.450 14,623 -0.07(-2.78%)
Mar 14, 2023 2.460 2.530 2.460 2.520 15,342 +0.10(+4.13%)
Mar 13, 2023 2.500 2.600 2.420 2.420 29,702 -0.11(-4.35%)
Mar 10, 2023 2.560 2.650 2.530 2.530 9,393 -0.07(-2.69%)
Mar 09, 2023 2.550 2.610 2.530 2.600 10,150 +0.11(+4.42%)
Mar 08, 2023 2.570 2.570 2.490 2.490 4,683 -0.08(-3.11%)
Mar 07, 2023 2.660 2.660 2.570 2.570 6,400 -0.11(-4.10%)
Mar 06, 2023 2.700 2.720 2.650 2.680 5,826 -0.04(-1.47%)
Mar 03, 2023 2.640 2.720 2.640 2.720 14,404 +0.12(+4.62%)
Mar 02, 2023 2.670 2.670 2.600 2.600 3,807 -0.10(-3.70%)
Mar 01, 2023 2.720 2.810 2.680 2.700 15,303 -0.01(-0.37%)
Feb 28, 2023 2.660 2.860 2.490 2.710 50,980 +0.08(+3.04%)
Feb 27, 2023 2.480 2.680 2.480 2.630 7,900 -0.05(-1.87%)
Feb 24, 2023 2.640 2.680 2.590 2.680 2,700 +0.02(+0.75%)
Feb 23, 2023 2.590 2.660 2.540 2.660 6,800 +0.06(+2.31%)
Feb 22, 2023 2.610 2.620 2.580 2.600 9,300 -0.02(-0.76%)
Feb 21, 2023 2.580 2.620 2.460 2.620 15,335 +0.04(+1.55%)
Feb 17, 2023 2.580 0 -0.08(-3.01%)
Feb 16, 2023 2.670 2.700 2.640 2.660 12,400 -0.02(-0.75%)
Feb 15, 2023 2.730 2.730 2.660 2.680 5,283 -0.10(-3.60%)
Feb 14, 2023 2.710 2.780 2.630 2.780 15,303 +0.09(+3.35%)
Feb 13, 2023 2.740 2.740 2.650 2.690 3,850 -0.05(-1.82%)
Feb 10, 2023 2.740 2.750 2.670 2.740 4,200 +0.00(+0.00%)
Feb 09, 2023 2.690 2.770 2.680 2.740 35,550 +0.07(+2.62%)
Feb 08, 2023 2.720 2.720 2.640 2.670 1,300 -0.03(-1.11%)
Feb 07, 2023 2.680 2.700 2.640 2.700 6,162 +0.02(+0.75%)
Feb 06, 2023 2.590 2.680 2.570 2.680 14,202 +0.08(+3.08%)
Feb 03, 2023 2.560 2.600 2.500 2.600 22,793 +0.04(+1.56%)
Feb 02, 2023 2.560 2.600 2.550 2.560 14,135 +0.01(+0.39%)
Feb 01, 2023 2.500 2.550 2.460 2.550 6,511 +0.11(+4.51%)
Jan 31, 2023 2.500 2.540 2.440 2.440 5,708 -0.06(-2.40%)
Jan 30, 2023 2.510 2.510 2.460 2.500 11,091 -0.03(-1.19%)
Jan 27, 2023 2.530 2.530 2.450 2.530 2,200 +0.00(+0.00%)
Jan 26, 2023 2.580 2.580 2.460 2.530 18,515 -0.03(-1.17%)
Jan 25, 2023 2.590 2.600 2.520 2.560 5,600 -0.02(-0.78%)
Jan 24, 2023 2.460 2.600 2.450 2.580 10,400 +0.05(+1.98%)
Jan 23, 2023 2.440 2.580 2.440 2.530 15,060 +0.02(+0.80%)
Jan 20, 2023 2.520 2.600 2.510 2.510 16,555 -0.10(-3.83%)
Jan 19, 2023 2.500 2.660 2.490 2.610 44,220 +0.07(+2.76%)
Jan 18, 2023 2.530 2.580 2.530 2.540 14,910 +0.00(+0.00%)
Jan 17, 2023 2.690 2.700 2.530 2.540 16,612 -0.18(-6.62%)
Jan 16, 2023 2.620 2.820 2.620 2.720 23,436 +0.07(+2.64%)
Jan 13, 2023 2.670 2.770 2.610 2.650 30,699 -0.05(-1.85%)
Jan 12, 2023 2.700 2.760 2.660 2.700 17,122 +0.02(+0.75%)
Jan 11, 2023 2.740 2.800 2.680 2.680 35,723 -0.05(-1.83%)
Jan 10, 2023 2.750 2.800 2.700 2.730 15,208 -0.05(-1.80%)
Jan 09, 2023 2.930 2.930 2.730 2.780 8,676 -0.02(-0.71%)
Jan 06, 2023 2.880 2.890 2.770 2.800 14,590 -0.09(-3.11%)
Jan 05, 2023 2.900 2.900 2.770 2.890 27,465 -0.06(-2.03%)
Jan 04, 2023 2.930 2.950 2.830 2.950 9,562 +0.08(+2.79%)
Jan 03, 2023 3.050 3.050 2.780 2.870 16,550 -0.16(-5.28%)
Dec 30, 2022 3.030 0 +0.21(+7.45%)
Dec 29, 2022 2.920 2.930 2.740 2.820 24,287 -0.04(-1.40%)
Dec 28, 2022 2.880 3.000 2.850 2.860 10,650 -0.07(-2.39%)
Dec 23, 2022 2.930 0 +0.22(+8.12%)
Dec 22, 2022 2.600 2.800 2.520 2.710 46,271 +0.09(+3.44%)
Dec 21, 2022 2.440 2.620 2.440 2.620 6,627 +0.11(+4.38%)
Dec 20, 2022 2.710 2.790 2.420 2.510 121,798 -0.06(-2.33%)
Dec 19, 2022 3.320 3.480 2.380 2.570 208,480 -0.93(-26.57%)
Dec 16, 2022 3.000 3.500 2.840 3.500 300,518 +0.50(+16.67%)
Dec 15, 2022 2.800 3.030 2.750 3.000 46,773 +0.10(+3.45%)
Dec 14, 2022 2.750 2.980 2.720 2.900 55,859 +0.03(+1.05%)
Dec 13, 2022 2.700 2.890 2.600 2.870 39,422 +0.27(+10.38%)
Dec 12, 2022 2.210 2.730 2.210 2.600 47,368 +0.12(+4.84%)
Dec 09, 2022 2.180 2.620 2.120 2.480 68,813 +0.29(+13.24%)
Dec 08, 2022 2.220 2.220 2.110 2.190 19,900 +0.02(+0.92%)
Dec 07, 2022 2.220 2.220 2.130 2.170 6,110 +0.03(+1.40%)
Dec 06, 2022 2.070 2.140 2.050 2.140 50,905 +0.03(+1.42%)
Dec 05, 2022 2.100 2.120 2.070 2.110 59,670 +0.01(+0.48%)
Dec 02, 2022 2.130 2.250 2.000 2.100 38,398 -0.05(-2.33%)
Dec 01, 2022 2.110 2.230 2.100 2.150 35,832 +0.05(+2.38%)
Nov 30, 2022 2.010 2.100 2.010 2.100 700 +0.11(+5.53%)
Nov 29, 2022 1.930 1.990 1.930 1.990 818 +0.06(+3.11%)
Nov 28, 2022 2.000 2.100 1.920 1.930 11,876 -0.07(-3.50%)
Nov 25, 2022 2.000 2.010 2.000 2.000 2,200 -0.03(-1.48%)
Nov 24, 2022 2.030 2.030 2.000 2.030 2,400 +0.00(+0.00%)
Nov 23, 2022 2.060 2.100 2.030 2.030 1,135 -0.04(-1.93%)
Nov 22, 2022 1.960 2.120 1.960 2.070 9,991 +0.09(+4.55%)
Nov 21, 2022 2.000 2.010 1.910 1.980 15,645 +0.01(+0.51%)
Nov 18, 2022 1.840 1.990 1.840 1.970 24,565 +0.14(+7.65%)
Nov 17, 2022 1.850 1.890 1.810 1.830 14,550 -0.06(-3.17%)
Nov 16, 2022 1.810 1.960 1.810 1.890 73,880 +0.07(+3.85%)
Nov 15, 2022 1.790 1.820 1.740 1.820 27,250 +0.04(+2.25%)
Nov 14, 2022 1.750 1.840 1.750 1.780 7,856 -0.02(-1.11%)
Nov 11, 2022 1.870 1.900 1.770 1.800 18,300 -0.03(-1.64%)
Nov 10, 2022 1.720 1.900 1.690 1.830 52,502 +0.13(+7.65%)
Nov 09, 2022 1.800 1.800 1.660 1.700 22,676 +0.02(+1.19%)
Nov 08, 2022 1.650 1.790 1.650 1.680 40,447 +0.05(+3.07%)
Nov 07, 2022 1.630 1.680 1.610 1.630 3,400 +0.00(+0.00%)
Nov 04, 2022 1.670 1.690 1.620 1.630 9,150 +0.01(+0.62%)
Nov 03, 2022 1.670 1.680 1.620 1.620 9,392 -0.09(-5.26%)
Nov 02, 2022 1.650 1.740 1.640 1.710 12,060 +0.06(+3.64%)
Nov 01, 2022 1.680 1.730 1.650 1.650 15,996 -0.06(-3.51%)
Oct 31, 2022 1.710 1.740 1.710 1.710 4,819 +0.02(+1.18%)
Oct 28, 2022 1.700 1.700 1.640 1.690 5,305 -0.01(-0.59%)
Oct 27, 2022 1.700 1.790 1.670 1.700 10,600 +0.00(+0.00%)
Oct 26, 2022 1.790 1.840 1.700 1.700 19,614 -0.02(-1.16%)
Oct 25, 2022 1.700 1.820 1.700 1.720 13,211 -0.01(-0.58%)
Oct 24, 2022 1.790 1.790 1.670 1.730 18,416 +0.03(+1.76%)
Oct 21, 2022 1.700 1.810 1.680 1.700 20,308 +0.00(+0.00%)
Oct 20, 2022 1.660 1.820 1.660 1.700 43,211 +0.04(+2.41%)
Oct 19, 2022 1.780 1.780 1.660 1.660 12,633 -0.18(-9.78%)
Oct 18, 2022 1.900 1.900 1.800 1.840 13,364 -0.10(-5.15%)
Oct 17, 2022 1.730 1.950 1.730 1.940 22,517 +0.25(+14.79%)
Oct 14, 2022 1.670 1.700 1.640 1.690 37,337 -0.07(-3.98%)
Oct 13, 2022 1.750 1.870 1.700 1.760 6,365 +0.00(+0.00%)
Oct 12, 2022 1.880 1.920 1.750 1.760 20,799 -0.12(-6.38%)
Oct 11, 2022 1.900 1.990 1.870 1.880 9,916 -0.12(-6.00%)
Oct 07, 2022 2.000 0 -0.08(-3.85%)
Oct 06, 2022 1.840 2.080 1.830 2.080 21,858 +0.18(+9.47%)
Oct 05, 2022 1.910 1.910 1.810 1.900 12,691 +0.02(+1.06%)
Oct 04, 2022 1.810 1.920 1.790 1.880 26,897 +0.08(+4.44%)
Oct 03, 2022 1.760 1.810 1.720 1.800 15,364 +0.05(+2.86%)
Sep 30, 2022 1.730 1.750 1.680 1.750 21,200 +0.02(+1.16%)
Sep 29, 2022 1.680 1.800 1.640 1.730 31,930 +0.03(+1.76%)
Sep 28, 2022 1.690 1.700 1.670 1.700 6,520 +0.10(+6.25%)
Sep 27, 2022 1.690 1.690 1.590 1.600 7,708 -0.02(-1.23%)
Sep 26, 2022 1.630 1.730 1.620 1.620 14,188 -0.02(-1.22%)
Sep 23, 2022 1.610 1.650 1.570 1.640 12,560 -0.01(-0.61%)
Sep 22, 2022 1.700 1.700 1.590 1.650 8,861 -0.04(-2.37%)
Sep 21, 2022 1.690 1.740 1.650 1.690 18,156 +0.03(+1.81%)
Sep 20, 2022 1.600 1.680 1.600 1.660 17,273 +0.02(+1.22%)
Sep 19, 2022 1.660 1.660 1.560 1.640 29,250 -0.01(-0.61%)
Sep 16, 2022 1.860 1.860 1.650 1.650 369,181 -0.16(-8.84%)
Sep 15, 2022 1.950 2.050 1.810 1.810 24,804 -0.17(-8.59%)
Sep 14, 2022 1.930 2.090 1.890 1.980 39,619 +0.05(+2.59%)
Sep 13, 2022 2.040 2.100 1.870 1.930 42,470 -0.13(-6.31%)
Sep 12, 2022 2.260 2.350 2.010 2.060 36,700 -0.13(-5.94%)
Sep 09, 2022 2.150 2.240 2.150 2.190 2,915 +0.04(+1.86%)
Sep 08, 2022 2.100 2.160 2.100 2.150 3,950 +0.11(+5.39%)
Sep 07, 2022 2.190 2.240 2.040 2.040 11,304 -0.15(-6.85%)
Sep 06, 2022 2.210 2.210 2.190 2.190 1,700 -0.01(-0.45%)
Sep 02, 2022 2.200 0 +0.01(+0.46%)
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.