Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.180 +0.010 (+0.46%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 19, 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 (%)
Nov 30, 2020 1.300 1.370 1.270 1.340 101,722 +0.02(+1.52%)
Nov 27, 2020 1.320 1.330 1.230 1.320 88,915 +0.00(+0.00%)
Nov 26, 2020 1.440 1.440 1.320 1.320 38,225 -0.04(-2.94%)
Nov 25, 2020 1.350 1.540 1.350 1.360 48,620 -0.03(-2.16%)
Nov 24, 2020 1.450 1.450 1.170 1.390 57,451 -0.06(-4.14%)
Nov 23, 2020 1.580 1.580 1.420 1.450 182,894 -0.12(-7.64%)
Nov 20, 2020 1.600 1.620 1.570 1.570 106,702 -0.08(-4.85%)
Nov 19, 2020 1.580 1.670 1.580 1.650 87,744 +0.02(+1.23%)
Nov 18, 2020 1.560 1.630 1.560 1.630 8,764 +0.03(+1.87%)
Nov 17, 2020 1.580 1.600 1.570 1.600 32,848 +0.04(+2.56%)
Nov 16, 2020 1.600 1.600 1.520 1.560 31,888 -0.04(-2.50%)
Nov 13, 2020 1.590 1.690 1.590 1.600 26,204 -0.03(-1.84%)
Nov 12, 2020 1.620 1.700 1.600 1.630 22,007 -0.02(-1.21%)
Nov 11, 2020 1.630 1.650 1.620 1.650 13,200 +0.05(+3.12%)
Nov 10, 2020 1.750 1.750 1.600 1.600 10,428 -0.10(-5.88%)
Nov 09, 2020 1.660 1.720 1.610 1.700 19,711 -0.04(-2.30%)
Nov 06, 2020 1.700 1.750 1.700 1.740 13,916 +0.07(+4.19%)
Nov 05, 2020 1.660 1.720 1.660 1.670 19,715 +0.00(+0.00%)
Nov 04, 2020 1.700 1.720 1.590 1.670 15,100 +0.03(+1.83%)
Nov 03, 2020 1.700 1.700 1.580 1.640 3,182 +0.02(+1.23%)
Nov 02, 2020 1.530 1.650 1.530 1.620 4,950 +0.07(+4.52%)
Oct 30, 2020 1.500 1.570 1.450 1.550 14,094 +0.00(+0.00%)
Oct 29, 2020 1.410 1.570 1.410 1.550 10,350 +0.04(+2.65%)
Oct 28, 2020 1.580 1.580 1.510 1.510 16,720 -0.17(-10.12%)
Oct 27, 2020 1.550 1.680 1.550 1.680 14,400 +0.07(+4.35%)
Oct 26, 2020 1.640 1.660 1.600 1.610 3,500 -0.02(-1.23%)
Oct 23, 2020 1.600 1.670 1.600 1.630 15,140 +0.05(+3.16%)
Oct 22, 2020 1.620 1.630 1.550 1.580 33,714 -0.11(-6.51%)
Oct 21, 2020 1.750 1.750 1.660 1.690 8,800 +0.03(+1.81%)
Oct 20, 2020 1.650 1.660 1.640 1.660 2,573 -0.02(-1.19%)
Oct 19, 2020 1.730 1.740 1.680 1.680 4,422 -0.04(-2.33%)
Oct 16, 2020 1.770 1.770 1.700 1.720 4,236 -0.01(-0.58%)
Oct 15, 2020 1.750 1.750 1.700 1.730 13,119 +0.03(+1.76%)
Oct 14, 2020 1.610 1.750 1.610 1.700 32,330 +0.10(+6.25%)
Oct 13, 2020 1.540 1.620 1.500 1.600 37,970 +0.10(+6.67%)
Oct 09, 2020 1.500 1.500 1.500 0 +0.06(+4.17%)
Oct 08, 2020 1.570 1.570 1.440 1.440 36,385 -0.06(-4.00%)
Oct 07, 2020 1.490 1.590 1.490 1.500 7,715 -0.04(-2.60%)
Oct 06, 2020 1.650 1.650 1.530 1.540 13,900 -0.07(-4.35%)
Oct 05, 2020 1.590 1.620 1.550 1.610 14,361 +0.02(+1.26%)
Oct 02, 2020 1.590 1.600 1.570 1.590 6,100 -0.01(-0.63%)
Oct 01, 2020 1.590 1.620 1.550 1.600 17,928 +0.01(+0.63%)
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%)
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.