Skip to main content

Mandalay Resources Corp (TSX: MND )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.500 1.510 1.460 1.480 63,800 -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%)
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.