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 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 (%)
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%)
May 03, 2021 2.390 2.640 2.390 2.630 45,572 +0.27(+11.44%)
Apr 30, 2021 2.450 2.470 2.340 2.360 8,450 -0.08(-3.28%)
Apr 29, 2021 2.490 2.500 2.420 2.440 16,533 -0.04(-1.61%)
Apr 28, 2021 2.480 2.510 2.440 2.480 21,933 -0.01(-0.40%)
Apr 27, 2021 2.200 2.710 2.200 2.490 130,335 +0.30(+13.70%)
Apr 26, 2021 2.200 2.200 2.060 2.190 27,388 -0.01(-0.45%)
Apr 23, 2021 2.100 2.200 2.070 2.200 14,693 +0.10(+4.76%)
Apr 22, 2021 2.170 2.180 2.050 2.100 28,200 -0.07(-3.23%)
Apr 21, 2021 2.160 2.200 2.160 2.170 22,550 +0.02(+0.93%)
Apr 20, 2021 2.140 2.160 2.130 2.150 9,905 +0.01(+0.47%)
Apr 19, 2021 2.150 2.210 2.110 2.140 33,397 +0.00(+0.00%)
Apr 16, 2021 2.120 2.160 2.020 2.140 22,491 +0.04(+1.90%)
Apr 15, 2021 1.950 2.120 1.950 2.100 35,355 +0.12(+6.06%)
Apr 14, 2021 1.970 2.020 1.950 1.980 25,890 +0.05(+2.59%)
Apr 13, 2021 1.930 2.000 1.920 1.930 23,830 +0.04(+2.12%)
Apr 12, 2021 1.990 2.000 1.870 1.890 26,279 -0.09(-4.55%)
Apr 09, 2021 2.080 2.080 1.950 1.980 29,907 -0.11(-5.26%)
Apr 08, 2021 2.100 2.190 2.000 2.090 47,609 +0.00(+0.00%)
Apr 07, 2021 2.000 2.100 2.000 2.090 47,105 +0.09(+4.50%)
Apr 06, 2021 1.960 2.000 1.960 2.000 17,100 +0.03(+1.52%)
Apr 05, 2021 1.990 1.990 1.950 1.970 9,986 +0.04(+2.07%)
Apr 01, 2021 1.930 1.930 1.930 0 -0.02(-1.03%)
Mar 31, 2021 1.880 1.990 1.880 1.950 29,879 +0.02(+1.04%)
Mar 30, 2021 1.990 1.990 1.880 1.930 57,120 +0.03(+1.58%)
Mar 29, 2021 2.000 2.000 1.900 1.900 13,856 -0.10(-5.00%)
Mar 26, 2021 1.920 2.000 1.870 2.000 15,702 +0.11(+5.82%)
Mar 25, 2021 1.950 1.950 1.890 1.890 23,445 -0.03(-1.56%)
Mar 24, 2021 2.010 2.010 1.900 1.920 38,399 -0.07(-3.52%)
Mar 23, 2021 1.970 2.000 1.970 1.990 24,166 +0.00(+0.00%)
Mar 22, 2021 2.020 2.020 1.970 1.990 19,528 -0.04(-1.97%)
Mar 19, 2021 1.960 2.030 1.960 2.030 83,214 +0.08(+4.10%)
Mar 18, 2021 1.920 1.950 1.850 1.950 33,664 +0.00(+0.00%)
Mar 17, 2021 1.920 1.950 1.890 1.950 38,725 +0.02(+1.04%)
Mar 16, 2021 2.000 2.000 1.900 1.930 40,268 -0.06(-3.02%)
Mar 15, 2021 2.000 2.000 1.980 1.990 8,155 +0.03(+1.53%)
Mar 12, 2021 1.990 1.990 1.930 1.960 25,648 -0.03(-1.51%)
Mar 11, 2021 1.990 2.040 1.980 1.990 20,700 +0.00(+0.00%)
Mar 10, 2021 1.970 2.040 1.970 1.990 11,446 +0.02(+1.02%)
Mar 09, 2021 2.040 2.100 1.950 1.970 49,298 -0.01(-0.51%)
Mar 08, 2021 2.000 2.050 1.930 1.980 18,634 -0.02(-1.00%)
Mar 05, 2021 2.080 2.100 1.920 2.000 20,511 -0.05(-2.44%)
Mar 04, 2021 2.170 2.170 1.940 2.050 42,519 -0.05(-2.38%)
Mar 03, 2021 2.100 2.130 2.060 2.100 22,252 -0.06(-2.78%)
Mar 02, 2021 2.050 2.190 1.960 2.160 31,667 +0.15(+7.46%)
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.