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

Mandalay Resources Corp (TSX: MND )

2.330 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.480 0 -0.01(-0.67%)
Mar 27, 2024 1.440 1.500 1.430 1.490 14,519 +0.00(+0.00%)
Mar 26, 2024 1.510 1.510 1.460 1.490 11,200 +0.00(+0.00%)
Mar 25, 2024 1.500 1.520 1.490 1.490 6,470 +0.00(+0.00%)
Mar 22, 2024 1.520 1.520 1.490 1.490 18,100 -0.03(-1.97%)
Mar 21, 2024 1.510 1.560 1.500 1.520 7,720 +0.02(+1.33%)
Mar 20, 2024 1.500 1.520 1.480 1.500 8,105 +0.00(+0.00%)
Mar 19, 2024 1.550 1.560 1.460 1.500 35,100 +0.00(+0.00%)
Mar 18, 2024 1.480 1.510 1.460 1.500 4,540 -0.03(-1.96%)
Mar 15, 2024 1.540 1.550 1.530 1.530 750 -0.03(-1.92%)
Mar 14, 2024 1.610 1.610 1.560 1.560 4,933 -0.05(-3.11%)
Mar 13, 2024 1.640 1.640 1.600 1.610 2,650 +0.01(+0.63%)
Mar 12, 2024 1.640 1.650 1.600 1.600 7,409 -0.06(-3.61%)
Mar 11, 2024 1.540 1.660 1.530 1.660 31,751 +0.10(+6.41%)
Mar 08, 2024 1.520 1.560 1.520 1.560 10,069 +0.06(+4.00%)
Mar 07, 2024 1.490 1.540 1.480 1.500 9,750 -0.02(-1.32%)
Mar 06, 2024 1.510 1.550 1.500 1.520 3,701 +0.02(+1.33%)
Mar 05, 2024 1.550 1.570 1.500 1.500 6,100 -0.03(-1.96%)
Mar 04, 2024 1.510 1.540 1.460 1.530 9,181 +0.00(+0.00%)
Mar 01, 2024 1.510 1.530 1.470 1.530 10,900 +0.03(+2.00%)
Feb 29, 2024 1.440 1.500 1.380 1.500 15,250 +0.08(+5.63%)
Feb 28, 2024 1.440 1.440 1.390 1.420 3,500 +0.01(+0.71%)
Feb 27, 2024 1.460 1.500 1.400 1.410 19,043 -0.06(-4.08%)
Feb 26, 2024 1.450 1.470 1.430 1.470 4,300 +0.04(+2.80%)
Feb 23, 2024 1.540 1.540 1.430 1.430 6,600 -0.05(-3.38%)
Feb 22, 2024 1.490 1.490 1.430 1.480 9,400 +0.03(+2.07%)
Feb 21, 2024 1.470 1.520 1.420 1.450 9,000 -0.03(-2.03%)
Feb 20, 2024 1.470 1.510 1.450 1.480 7,970 +0.01(+0.68%)
Feb 15, 2024 1.470 0 -0.01(-0.68%)
Feb 14, 2024 1.450 1.500 1.450 1.480 3,800 +0.03(+2.07%)
Feb 13, 2024 1.460 1.470 1.400 1.450 3,625 -0.01(-0.68%)
Feb 12, 2024 1.510 1.520 1.460 1.460 13,928 -0.02(-1.35%)
Feb 09, 2024 1.460 1.570 1.440 1.480 25,017 +0.00(+0.00%)
Feb 08, 2024 1.540 1.540 1.440 1.480 22,527 -0.09(-5.73%)
Feb 07, 2024 1.540 1.590 1.540 1.570 30,700 +0.03(+1.95%)
Feb 06, 2024 1.570 1.640 1.450 1.540 27,223 -0.03(-1.91%)
Feb 05, 2024 1.490 1.680 1.470 1.570 30,589 +0.07(+4.67%)
Feb 02, 2024 1.550 1.580 1.480 1.500 446,120 -0.08(-5.06%)
Feb 01, 2024 1.620 1.640 1.480 1.580 109,095 -0.05(-3.07%)
Jan 31, 2024 1.680 1.700 1.620 1.630 25,920 -0.02(-1.21%)
Jan 30, 2024 1.600 1.650 1.510 1.650 121,757 +0.15(+10.00%)
Jan 29, 2024 1.810 1.810 1.500 1.500 217,937 -0.33(-18.03%)
Jan 26, 2024 1.840 1.840 1.800 1.830 4,100 -0.01(-0.54%)
Jan 25, 2024 1.870 1.890 1.830 1.840 2,700 +0.01(+0.55%)
Jan 24, 2024 1.860 1.860 1.800 1.830 8,000 -0.05(-2.66%)
Jan 23, 2024 1.860 1.910 1.850 1.880 22,405 +0.01(+0.53%)
Jan 22, 2024 1.870 1.890 1.860 1.870 1,866 -0.05(-2.60%)
Jan 19, 2024 1.850 1.920 1.850 1.920 16,540 +0.07(+3.78%)
Jan 18, 2024 1.840 1.860 1.840 1.850 3,512 +0.00(+0.00%)
Jan 17, 2024 1.920 1.920 1.790 1.850 46,080 +0.00(+0.00%)
Jan 16, 2024 1.870 1.870 1.850 1.850 8,700 -0.02(-1.07%)
Jan 15, 2024 1.870 1.890 1.850 1.870 772 -0.01(-0.53%)
Jan 12, 2024 1.890 1.900 1.880 1.880 9,092 +0.04(+2.17%)
Jan 11, 2024 1.870 1.870 1.830 1.840 10,900 -0.02(-1.08%)
Jan 10, 2024 1.850 1.900 1.850 1.860 3,000 -0.04(-2.11%)
Jan 09, 2024 1.870 1.920 1.860 1.900 4,700 +0.03(+1.60%)
Jan 08, 2024 1.900 1.900 1.870 1.870 10,000 -0.04(-2.09%)
Jan 05, 2024 1.830 1.960 1.830 1.910 11,000 +0.03(+1.60%)
Jan 04, 2024 1.860 1.910 1.840 1.880 7,115 +0.02(+1.08%)
Jan 03, 2024 1.830 1.860 1.820 1.860 700 -0.04(-2.11%)
Jan 02, 2024 1.860 1.900 1.800 1.900 7,059 +0.07(+3.83%)
Dec 29, 2023 1.830 0 +0.00(+0.00%)
Dec 28, 2023 1.840 1.880 1.830 1.830 8,942 -0.01(-0.54%)
Dec 27, 2023 1.850 1.960 1.840 1.840 25,327 -0.02(-1.08%)
Dec 22, 2023 1.860 0 -0.02(-1.06%)
Dec 21, 2023 1.910 1.910 1.850 1.880 21,990 +0.01(+0.53%)
Dec 20, 2023 1.860 1.870 1.840 1.870 4,560 +0.01(+0.54%)
Dec 19, 2023 1.880 1.880 1.860 1.860 4,000 -0.02(-1.06%)
Dec 18, 2023 1.920 1.920 1.780 1.880 5,798 -0.05(-2.59%)
Dec 15, 2023 1.860 1.930 1.810 1.930 13,488 +0.00(+0.00%)
Dec 14, 2023 1.890 1.950 1.890 1.930 18,604 +0.03(+1.58%)
Dec 13, 2023 1.790 1.900 1.790 1.900 6,800 +0.13(+7.34%)
Dec 12, 2023 1.760 1.770 1.710 1.770 4,000 -0.02(-1.12%)
Dec 11, 2023 1.850 1.850 1.750 1.790 8,539 -0.06(-3.24%)
Dec 08, 2023 1.880 1.890 1.850 1.850 17,499 -0.05(-2.63%)
Dec 07, 2023 1.900 1.900 1.900 1.900 502 -0.03(-1.55%)
Dec 06, 2023 1.920 1.930 1.890 1.930 500 +0.05(+2.66%)
Dec 05, 2023 1.900 1.900 1.880 1.880 4,500 -0.06(-3.09%)
Dec 04, 2023 1.940 1.940 1.890 1.940 3,027 +0.00(+0.00%)
Dec 01, 2023 1.910 1.950 1.850 1.940 12,650 +0.02(+1.04%)
Nov 30, 2023 1.970 1.970 1.880 1.920 6,383 -0.05(-2.54%)
Nov 29, 2023 1.870 1.970 1.860 1.970 2,100 +0.10(+5.35%)
Nov 28, 2023 1.790 1.870 1.780 1.870 7,200 +0.08(+4.47%)
Nov 27, 2023 1.760 1.790 1.710 1.790 5,112 +0.04(+2.29%)
Nov 24, 2023 1.790 1.800 1.750 1.750 1,349 +0.00(+0.00%)
Nov 23, 2023 1.750 1.750 1.750 1.750 993 -0.02(-1.13%)
Nov 22, 2023 1.760 1.770 1.710 1.770 8,620 +0.01(+0.57%)
Nov 21, 2023 1.780 1.780 1.740 1.760 2,700 +0.03(+1.73%)
Nov 20, 2023 1.690 1.730 1.650 1.730 8,900 +0.01(+0.58%)
Nov 17, 2023 1.710 1.760 1.650 1.720 12,093 -0.02(-1.15%)
Nov 16, 2023 1.750 1.780 1.700 1.740 5,070 +0.00(+0.00%)
Nov 15, 2023 1.720 1.740 1.710 1.740 2,500 +0.00(+0.00%)
Nov 14, 2023 1.670 1.740 1.620 1.740 4,630 +0.05(+2.96%)
Nov 13, 2023 1.680 1.690 1.660 1.690 900 -0.01(-0.59%)
Nov 10, 2023 1.670 1.740 1.630 1.700 1,410 +0.00(+0.00%)
Nov 09, 2023 1.660 1.750 1.660 1.700 19,200 +0.04(+2.41%)
Nov 08, 2023 1.750 1.750 1.610 1.660 4,011 -0.04(-2.35%)
Nov 07, 2023 1.620 1.700 1.590 1.700 6,080 +0.00(+0.00%)
Nov 06, 2023 1.680 1.700 1.650 1.700 1,611 +0.00(+0.00%)
Nov 03, 2023 1.680 1.740 1.680 1.700 2,325 +0.03(+1.80%)
Nov 02, 2023 1.710 1.710 1.650 1.670 4,851 -0.07(-4.02%)
Nov 01, 2023 1.700 1.740 1.650 1.740 2,551 +0.06(+3.57%)
Oct 31, 2023 1.640 1.680 1.640 1.680 698 +0.05(+3.07%)
Oct 30, 2023 1.640 1.700 1.590 1.630 2,582 -0.07(-4.12%)
Oct 27, 2023 1.720 1.720 1.640 1.700 3,810 -0.05(-2.86%)
Oct 26, 2023 1.650 1.750 1.650 1.750 1,893 +0.08(+4.79%)
Oct 25, 2023 1.660 1.730 1.660 1.670 900 +0.03(+1.83%)
Oct 24, 2023 1.560 1.660 1.560 1.640 3,116 +0.09(+5.81%)
Oct 23, 2023 1.730 1.840 1.550 1.550 24,608 -0.29(-15.76%)
Oct 20, 2023 1.910 1.910 1.780 1.840 18,525 -0.06(-3.16%)
Oct 19, 2023 1.820 1.910 1.800 1.900 33,650 +0.06(+3.26%)
Oct 18, 2023 1.960 1.970 1.840 1.840 11,350 -0.11(-5.64%)
Oct 17, 2023 1.960 1.970 1.950 1.950 700 +0.04(+2.09%)
Oct 16, 2023 1.950 2.010 1.910 1.910 9,610 -0.09(-4.50%)
Oct 13, 2023 2.020 2.020 1.900 2.000 11,671 +0.02(+1.01%)
Oct 12, 2023 2.100 2.100 1.880 1.980 8,500 -0.11(-5.26%)
Oct 11, 2023 2.100 2.100 2.080 2.090 9,101 +0.04(+1.95%)
Oct 10, 2023 2.150 2.150 2.050 2.050 16,734 -0.04(-1.91%)
Oct 06, 2023 2.090 0 +0.06(+2.96%)
Oct 05, 2023 1.960 2.030 1.960 2.030 4,905 +0.09(+4.64%)
Oct 04, 2023 1.940 2.030 1.940 1.940 19,505 +0.00(+0.00%)
Oct 03, 2023 1.890 1.970 1.870 1.940 12,718 +0.02(+1.04%)
Oct 02, 2023 1.850 1.920 1.810 1.920 8,190 -0.02(-1.03%)
Sep 29, 2023 1.900 1.940 1.830 1.940 10,836 +0.09(+4.86%)
Sep 28, 2023 1.750 1.850 1.740 1.850 9,146 +0.07(+3.93%)
Sep 27, 2023 1.750 1.780 1.660 1.780 5,170 +0.03(+1.71%)
Sep 26, 2023 1.750 1.760 1.650 1.750 10,566 -0.04(-2.23%)
Sep 25, 2023 1.910 1.840 1.790 1.790 33,961 -0.26(-12.68%)
Sep 22, 2023 2.010 2.060 2.000 2.050 2,600 +0.05(+2.50%)
Sep 21, 2023 2.020 2.030 1.960 2.000 5,695 -0.04(-1.96%)
Sep 20, 2023 1.920 2.090 1.920 2.040 3,130 +0.00(+0.00%)
Sep 19, 2023 2.040 2.070 1.970 2.040 3,850 -0.06(-2.86%)
Sep 18, 2023 2.180 2.180 1.990 2.100 11,668 -0.09(-4.11%)
Sep 15, 2023 2.170 2.280 2.000 2.190 105,236 +0.00(+0.00%)
Sep 14, 2023 1.880 2.220 1.880 2.190 72,750 +0.24(+12.31%)
Sep 13, 2023 1.850 1.990 1.720 1.950 34,194 +0.08(+4.28%)
Sep 12, 2023 1.520 1.910 1.520 1.870 58,226 +0.33(+21.43%)
Sep 11, 2023 1.440 1.550 1.440 1.540 14,277 +0.07(+4.76%)
Sep 08, 2023 1.480 1.480 1.470 1.470 1,584 +0.01(+0.68%)
Sep 07, 2023 1.540 1.550 1.460 1.460 4,600 -0.06(-3.95%)
Sep 06, 2023 1.540 1.540 1.490 1.520 1,200 -0.04(-2.56%)
Sep 05, 2023 1.590 1.590 1.490 1.560 12,800 -0.03(-1.89%)
Sep 01, 2023 1.590 0 +0.02(+1.27%)
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%)
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.