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 (%)
May 31, 2022 3.100 3.150 3.060 3.060 3,100 -0.06(-1.92%)
May 30, 2022 3.100 3.180 3.100 3.120 4,060 -0.01(-0.32%)
May 27, 2022 3.110 3.200 3.110 3.130 5,874 +0.00(+0.00%)
May 26, 2022 3.100 3.200 3.090 3.130 4,439 +0.01(+0.32%)
May 25, 2022 3.160 3.220 3.100 3.120 4,862 -0.10(-3.11%)
May 24, 2022 3.100 3.290 3.060 3.220 19,520 +0.12(+3.87%)
May 20, 2022 3.100 0 -0.10(-3.13%)
May 19, 2022 3.140 3.220 3.090 3.200 7,923 +0.12(+3.90%)
May 18, 2022 3.000 3.100 3.000 3.080 26,199 +0.12(+4.05%)
May 17, 2022 3.240 3.270 2.960 2.960 13,942 -0.14(-4.52%)
May 16, 2022 3.100 3.200 2.950 3.100 29,502 +0.10(+3.33%)
May 13, 2022 2.900 3.190 2.900 3.000 14,428 +0.11(+3.81%)
May 12, 2022 3.030 3.310 2.870 2.890 78,519 -0.42(-12.69%)
May 11, 2022 3.140 3.340 3.060 3.310 25,493 +0.29(+9.60%)
May 10, 2022 3.240 3.340 2.980 3.020 78,905 -0.21(-6.50%)
May 09, 2022 3.340 3.390 3.150 3.230 45,580 -0.26(-7.45%)
May 06, 2022 3.480 3.490 3.340 3.490 6,400 -0.01(-0.29%)
May 05, 2022 3.450 3.640 3.450 3.500 62,248 +0.09(+2.64%)
May 04, 2022 3.450 3.510 3.330 3.410 34,110 -0.07(-2.01%)
May 03, 2022 3.440 3.530 3.430 3.480 43,258 +0.03(+0.87%)
May 02, 2022 3.310 3.580 3.310 3.450 17,741 -0.13(-3.63%)
Apr 29, 2022 3.520 3.590 3.520 3.580 30,584 -0.02(-0.56%)
Apr 28, 2022 3.330 3.600 3.330 3.600 28,850 +0.27(+8.11%)
Apr 27, 2022 3.450 3.510 3.300 3.330 61,425 -0.10(-2.92%)
Apr 26, 2022 3.460 3.540 3.300 3.430 50,920 -0.12(-3.38%)
Apr 25, 2022 3.460 3.550 3.240 3.550 103,086 +0.04(+1.14%)
Apr 22, 2022 3.510 3.600 3.400 3.510 30,137 +0.00(+0.00%)
Apr 21, 2022 3.520 3.650 3.410 3.510 62,008 -0.08(-2.23%)
Apr 20, 2022 3.620 3.640 3.520 3.590 29,482 -0.10(-2.71%)
Apr 19, 2022 3.770 3.810 3.650 3.690 53,808 -0.09(-2.38%)
Apr 18, 2022 3.690 3.800 3.670 3.780 78,260 +0.09(+2.44%)
Apr 14, 2022 3.690 0 -0.09(-2.38%)
Apr 13, 2022 3.610 3.800 3.610 3.780 54,523 +0.09(+2.44%)
Apr 12, 2022 3.740 3.780 3.680 3.690 21,020 -0.02(-0.54%)
Apr 11, 2022 3.640 3.770 3.580 3.710 43,531 +0.00(+0.00%)
Apr 08, 2022 3.520 3.860 3.510 3.710 62,557 +0.17(+4.80%)
Apr 07, 2022 3.560 3.560 3.460 3.540 28,802 +0.07(+2.02%)
Apr 06, 2022 3.540 3.590 3.460 3.470 57,703 -0.04(-1.14%)
Apr 05, 2022 3.250 3.560 3.240 3.510 174,515 +0.24(+7.34%)
Apr 04, 2022 3.130 3.280 3.130 3.270 18,544 +0.01(+0.31%)
Apr 01, 2022 3.170 3.290 3.170 3.260 31,680 +0.07(+2.19%)
Mar 31, 2022 3.260 3.260 3.190 3.190 8,603 -0.08(-2.45%)
Mar 30, 2022 3.220 3.270 3.170 3.270 25,926 +0.05(+1.55%)
Mar 29, 2022 2.950 3.300 2.950 3.220 35,271 -0.05(-1.53%)
Mar 28, 2022 3.270 3.270 3.210 3.270 17,461 +0.00(+0.00%)
Mar 25, 2022 3.240 3.300 3.200 3.270 58,471 +0.04(+1.24%)
Mar 24, 2022 3.140 3.300 3.040 3.230 37,108 +0.13(+4.19%)
Mar 23, 2022 2.870 3.150 2.870 3.100 46,888 +0.13(+4.38%)
Mar 22, 2022 2.850 2.970 2.840 2.970 43,022 +0.08(+2.77%)
Mar 21, 2022 2.880 2.910 2.690 2.890 47,121 +0.30(+11.58%)
Mar 18, 2022 2.850 2.890 2.590 2.590 176,832 -0.23(-8.16%)
Mar 17, 2022 2.990 3.090 2.790 2.820 77,137 -0.11(-3.75%)
Mar 16, 2022 3.030 3.100 2.920 2.930 33,990 -0.18(-5.79%)
Mar 15, 2022 3.060 3.160 3.000 3.110 44,750 +0.03(+0.97%)
Mar 14, 2022 3.250 3.300 3.060 3.080 80,682 -0.17(-5.23%)
Mar 11, 2022 3.120 3.300 3.120 3.250 61,981 +0.13(+4.17%)
Mar 10, 2022 3.140 3.150 3.010 3.120 37,193 -0.03(-0.95%)
Mar 09, 2022 3.130 3.270 2.920 3.150 32,920 -0.06(-1.87%)
Mar 08, 2022 3.050 3.290 3.000 3.210 109,783 +0.17(+5.59%)
Mar 07, 2022 2.880 3.040 2.840 3.040 41,722 +0.13(+4.47%)
Mar 04, 2022 2.900 2.910 2.670 2.910 49,728 +0.00(+0.00%)
Mar 03, 2022 2.900 2.920 2.850 2.910 37,567 +0.02(+0.69%)
Mar 02, 2022 2.950 2.950 2.770 2.890 18,854 +0.04(+1.40%)
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.