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: 2:45 PM EDT, May 9, 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 (%)
Jun 30, 2020 1.900 1.900 1.900 0 -0.05(-2.56%)
Jun 29, 2020 1.960 1.970 1.940 1.950 16,055 +0.05(+2.63%)
Jun 26, 2020 1.920 1.970 1.880 1.900 25,957 -0.04(-2.06%)
Jun 25, 2020 1.860 1.960 1.820 1.940 56,629 +0.07(+3.74%)
Jun 24, 2020 1.720 1.870 1.590 1.870 221,029 +0.14(+8.09%)
Jun 23, 2020 1.610 1.750 1.610 1.730 230,921 +0.12(+7.45%)
Jun 22, 2020 1.650 1.820 1.450 1.610 1,228,366 +0.19(+13.38%)
Jun 19, 2020 1.580 1.620 1.330 1.420 327,961 -0.12(-7.79%)
Jun 18, 2020 1.590 1.600 1.420 1.540 283,957 -0.04(-2.53%)
Jun 17, 2020 1.630 1.680 1.540 1.580 110,071 -0.06(-3.66%)
Jun 16, 2020 1.650 1.690 1.610 1.640 118,860 -0.03(-1.80%)
Jun 15, 2020 1.730 1.800 1.620 1.670 57,997 -0.13(-7.22%)
Jun 12, 2020 1.960 1.960 1.740 1.800 143,306 -0.13(-6.74%)
Jun 11, 2020 1.980 2.010 1.920 1.930 75,390 -0.04(-2.03%)
Jun 10, 2020 1.990 2.000 1.940 1.970 20,999 +0.03(+1.55%)
Jun 09, 2020 2.010 2.010 1.940 1.940 105,561 -0.06(-3.00%)
Jun 08, 2020 1.960 2.030 1.960 2.000 25,462 +0.01(+0.50%)
Jun 05, 2020 2.000 2.000 1.940 1.990 76,048 -0.03(-1.49%)
Jun 04, 2020 1.990 2.050 1.980 2.020 30,675 +0.03(+1.51%)
Jun 03, 2020 2.060 2.060 1.840 1.990 36,777 -0.09(-4.33%)
Jun 02, 2020 2.080 2.090 2.040 2.080 98,100 +0.00(+0.00%)
Jun 01, 2020 2.050 2.110 2.030 2.080 150,502 +0.08(+4.00%)
May 29, 2020 2.090 2.120 2.000 2.000 47,133 +0.00(+0.00%)
May 28, 2020 1.910 2.100 1.910 2.000 179,531 +0.01(+0.50%)
May 27, 2020 1.800 1.990 1.780 1.990 125,163 +0.16(+8.74%)
May 26, 2020 1.980 1.990 1.760 1.830 55,983 -0.10(-5.18%)
May 25, 2020 2.080 2.090 1.930 1.930 18,489 -0.10(-4.93%)
May 22, 2020 1.950 2.100 1.940 2.030 61,536 +0.08(+4.10%)
May 21, 2020 1.910 1.950 1.770 1.950 105,868 +0.00(+0.00%)
May 20, 2020 1.900 1.960 1.850 1.950 190,065 +0.06(+3.17%)
May 19, 2020 1.700 1.930 1.640 1.890 179,936 +0.25(+15.24%)
May 15, 2020 1.640 1.640 1.640 0 +0.06(+3.80%)
May 14, 2020 1.640 1.700 1.550 1.580 69,973 +0.06(+3.95%)
May 13, 2020 1.700 1.750 1.420 1.520 68,961 -0.19(-11.11%)
May 12, 2020 1.700 1.750 1.670 1.710 93,608 +0.00(+0.00%)
May 11, 2020 1.690 1.750 1.680 1.710 95,670 +0.01(+0.59%)
May 08, 2020 1.700 1.720 1.610 1.700 125,370 +0.01(+0.59%)
May 07, 2020 1.510 1.690 1.510 1.690 59,970 +0.18(+11.92%)
May 06, 2020 1.550 1.550 1.490 1.510 137,750 -0.04(-2.58%)
May 05, 2020 1.540 1.550 1.470 1.550 24,900 +0.03(+1.97%)
May 04, 2020 1.560 1.580 1.490 1.520 58,844 -0.03(-1.94%)
May 01, 2020 1.360 1.550 1.360 1.550 88,635 +0.10(+6.90%)
Apr 30, 2020 1.520 1.520 1.370 1.450 53,936 -0.03(-2.03%)
Apr 29, 2020 1.440 1.490 1.440 1.480 133,589 +0.02(+1.37%)
Apr 28, 2020 1.400 1.550 1.210 1.460 96,385 -0.01(-0.68%)
Apr 27, 2020 1.490 1.490 1.440 1.470 65,602 +0.02(+1.38%)
Apr 24, 2020 1.400 1.520 1.400 1.450 270,358 +0.05(+3.57%)
Apr 23, 2020 1.340 1.410 1.280 1.400 71,645 +0.15(+12.00%)
Apr 22, 2020 1.150 1.270 1.120 1.250 671,547 +0.10(+8.70%)
Apr 21, 2020 1.020 1.150 1.020 1.150 26,587 +0.09(+8.49%)
Apr 20, 2020 1.060 1.080 1.000 1.060 11,296 -0.01(-0.93%)
Apr 17, 2020 1.200 1.200 1.000 1.070 17,194 -0.07(-6.14%)
Apr 16, 2020 1.070 1.170 1.070 1.140 97,486 +0.09(+8.57%)
Apr 15, 2020 1.040 1.090 1.020 1.050 62,702 -0.05(-4.55%)
Apr 14, 2020 1.020 1.140 1.020 1.100 158,909 +0.20(+22.22%)
Apr 13, 2020 0.8000 0.9600 0.7600 0.9000 42,108 +0.13(+16.88%)
Apr 09, 2020 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Apr 08, 2020 0.7300 0.7300 0.7200 0.7200 10,150 +0.00(+0.00%)
Apr 07, 2020 0.7300 0.7500 0.7200 0.7200 18,924 -0.01(-1.37%)
Apr 06, 2020 0.7100 0.7300 0.6900 0.7300 37,680 +0.04(+5.80%)
Apr 03, 2020 0.6600 0.6900 0.6600 0.6900 6,000 +0.00(+0.00%)
Apr 02, 2020 0.7100 0.7200 0.6800 0.6900 6,779 +0.02(+2.99%)
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.