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 (%)
Sep 30, 2020 1.580 1.600 1.560 1.590 8,300 +0.01(+0.63%)
Sep 29, 2020 1.580 1.600 1.550 1.580 27,528 +0.03(+1.94%)
Sep 28, 2020 1.630 1.630 1.540 1.550 12,500 -0.01(-0.64%)
Sep 25, 2020 1.550 1.580 1.490 1.560 15,274 +0.02(+1.30%)
Sep 24, 2020 1.500 1.570 1.480 1.540 12,610 +0.06(+4.05%)
Sep 23, 2020 1.600 1.600 1.460 1.480 37,548 -0.12(-7.50%)
Sep 22, 2020 1.640 1.640 1.550 1.600 40,585 -0.03(-1.84%)
Sep 21, 2020 1.650 1.670 1.580 1.630 31,310 -0.02(-1.21%)
Sep 18, 2020 1.770 1.800 1.650 1.650 49,264 -0.13(-7.30%)
Sep 17, 2020 1.760 1.820 1.760 1.780 61,329 -0.01(-0.56%)
Sep 16, 2020 1.830 1.830 1.790 1.790 46,255 +0.01(+0.56%)
Sep 15, 2020 1.750 1.810 1.750 1.780 11,100 +0.04(+2.30%)
Sep 14, 2020 1.710 1.750 1.710 1.740 3,900 +0.04(+2.35%)
Sep 11, 2020 1.740 1.770 1.700 1.700 11,501 -0.04(-2.30%)
Sep 10, 2020 1.820 1.870 1.740 1.740 20,204 -0.10(-5.43%)
Sep 09, 2020 1.860 1.860 1.810 1.840 10,936 -0.02(-1.08%)
Sep 08, 2020 1.840 1.860 1.690 1.860 19,550 +0.02(+1.09%)
Sep 04, 2020 1.840 1.840 1.840 0 +0.04(+2.22%)
Sep 03, 2020 1.740 1.800 1.730 1.800 18,002 +0.01(+0.56%)
Sep 02, 2020 1.750 1.850 1.750 1.790 19,000 +0.05(+2.87%)
Sep 01, 2020 1.750 1.820 1.720 1.740 58,165 +0.01(+0.58%)
Aug 31, 2020 1.700 1.750 1.650 1.730 78,119 +0.03(+1.76%)
Aug 28, 2020 1.650 1.740 1.600 1.700 45,556 +0.00(+0.00%)
Aug 27, 2020 1.700 1.740 1.680 1.700 15,427 +0.04(+2.41%)
Aug 26, 2020 1.570 1.680 1.570 1.660 24,150 +0.05(+3.11%)
Aug 25, 2020 1.570 1.650 1.570 1.610 13,155 -0.04(-2.42%)
Aug 24, 2020 1.690 1.710 1.650 1.650 21,598 -0.03(-1.79%)
Aug 21, 2020 1.800 1.800 1.560 1.680 75,429 -0.15(-8.20%)
Aug 20, 2020 1.800 1.850 1.580 1.830 24,755 +0.03(+1.67%)
Aug 19, 2020 1.850 1.920 1.800 1.800 33,158 -0.08(-4.26%)
Aug 18, 2020 1.910 1.940 1.850 1.880 51,121 -0.03(-1.57%)
Aug 17, 2020 1.920 1.960 1.900 1.910 20,686 +0.01(+0.53%)
Aug 14, 2020 1.890 1.920 1.890 1.900 1,825 -0.01(-0.52%)
Aug 13, 2020 1.920 1.980 1.820 1.910 56,869 +0.11(+6.11%)
Aug 12, 2020 1.850 1.890 1.790 1.800 25,658 -0.07(-3.74%)
Aug 11, 2020 1.930 1.930 1.810 1.870 32,488 -0.09(-4.59%)
Aug 10, 2020 1.930 1.960 1.930 1.960 17,430 +0.00(+0.00%)
Aug 07, 2020 1.900 1.960 1.880 1.960 41,645 +0.07(+3.70%)
Aug 06, 2020 1.960 1.970 1.840 1.890 49,208 -0.04(-2.07%)
Aug 05, 2020 1.980 2.050 1.930 1.930 49,840 +0.00(+0.00%)
Aug 04, 2020 1.940 2.000 1.900 1.930 39,059 -0.04(-2.03%)
Jul 31, 2020 1.970 1.970 1.970 0 +0.01(+0.51%)
Jul 30, 2020 2.040 2.040 1.880 1.960 38,104 -0.08(-3.92%)
Jul 29, 2020 2.070 2.070 2.010 2.040 58,715 -0.02(-0.97%)
Jul 28, 2020 2.050 2.070 2.000 2.060 68,423 +0.04(+1.98%)
Jul 27, 2020 2.000 2.090 2.000 2.020 48,534 +0.09(+4.66%)
Jul 24, 2020 1.910 1.940 1.860 1.930 49,197 +0.09(+4.89%)
Jul 23, 2020 1.880 1.910 1.750 1.840 68,832 -0.02(-1.08%)
Jul 22, 2020 1.850 1.880 1.840 1.860 27,074 +0.05(+2.76%)
Jul 21, 2020 1.850 1.970 1.760 1.810 92,030 -0.01(-0.55%)
Jul 20, 2020 1.800 1.850 1.790 1.820 51,423 +0.07(+4.00%)
Jul 17, 2020 1.800 1.820 1.750 1.750 31,347 -0.04(-2.23%)
Jul 16, 2020 1.800 1.800 1.750 1.790 12,748 -0.01(-0.56%)
Jul 15, 2020 1.690 1.810 1.690 1.800 34,258 +0.05(+2.86%)
Jul 14, 2020 1.820 1.820 1.740 1.750 26,339 -0.07(-3.85%)
Jul 13, 2020 1.850 1.850 1.820 1.820 78,736 -0.01(-0.55%)
Jul 10, 2020 1.850 1.850 1.810 1.830 21,760 +0.02(+1.10%)
Jul 09, 2020 1.770 1.850 1.760 1.810 79,808 +0.03(+1.69%)
Jul 08, 2020 1.800 1.890 1.780 1.780 36,401 -0.05(-2.73%)
Jul 07, 2020 1.690 1.850 1.690 1.830 57,190 +0.09(+5.17%)
Jul 06, 2020 1.850 1.850 1.720 1.740 82,653 -0.10(-5.43%)
Jul 03, 2020 1.850 1.850 1.810 1.840 14,897 -0.01(-0.54%)
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.