Montage Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.850 | 1.870 | 1.810 | 1.850 | 1.850 | 776,000 |
| 2024-08-21 | 1.890 | 1.920 | 1.840 | 1.880 | 1.880 | 814,500 |
| 2024-08-20 | 1.920 | 1.960 | 1.830 | 1.890 | 1.890 | 1,236,700 |
| 2024-08-19 | 2.020 | 2.030 | 1.980 | 2.030 | 2.030 | 311,200 |
| 2024-08-16 | 1.940 | 2.030 | 1.940 | 2.020 | 2.020 | 512,400 |
| 2024-08-15 | 1.920 | 1.950 | 1.890 | 1.950 | 1.950 | 305,300 |
| 2024-08-14 | 1.850 | 1.940 | 1.830 | 1.900 | 1.900 | 524,600 |
| 2024-08-13 | 1.770 | 1.840 | 1.770 | 1.840 | 1.840 | 603,200 |
| 2024-08-12 | 1.760 | 1.770 | 1.730 | 1.770 | 1.770 | 200,400 |
| 2024-08-09 | 1.760 | 1.760 | 1.730 | 1.760 | 1.760 | 247,500 |
| 2024-08-08 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 1,040,000 |
| 2024-08-07 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 274,400 |
| 2024-08-06 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 411,200 |
| 2024-08-02 | 1.750 | 1.770 | 1.710 | 1.740 | 1.740 | 212,900 |
| 2024-08-01 | 1.790 | 1.790 | 1.730 | 1.770 | 1.770 | 207,000 |
| 2024-07-31 | 1.740 | 1.790 | 1.730 | 1.770 | 1.770 | 395,000 |
| 2024-07-30 | 1.670 | 1.750 | 1.670 | 1.720 | 1.720 | 725,900 |
| 2024-07-29 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 103,100 |
| 2024-07-26 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 181,900 |
| 2024-07-25 | 1.680 | 1.680 | 1.630 | 1.660 | 1.660 | 61,000 |
| 2024-07-24 | 1.680 | 1.730 | 1.660 | 1.690 | 1.690 | 367,500 |
| 2024-07-23 | 1.680 | 1.720 | 1.610 | 1.680 | 1.680 | 276,100 |
| 2024-07-22 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 67,100 |
| 2024-07-19 | 1.700 | 1.760 | 1.670 | 1.730 | 1.730 | 294,500 |
| 2024-07-18 | 1.800 | 1.800 | 1.690 | 1.695 | 1.695 | 258,200 |
| 2024-07-17 | 1.820 | 1.835 | 1.790 | 1.800 | 1.800 | 379,800 |
| 2024-07-16 | 1.800 | 1.870 | 1.790 | 1.800 | 1.800 | 1,934,900 |
| 2024-07-15 | 1.750 | 1.790 | 1.720 | 1.770 | 1.770 | 194,800 |
| 2024-07-12 | 1.740 | 1.750 | 1.660 | 1.750 | 1.750 | 275,100 |
| 2024-07-11 | 1.670 | 1.780 | 1.600 | 1.750 | 1.750 | 675,500 |
| 2024-07-10 | 1.510 | 1.770 | 1.500 | 1.640 | 1.640 | 577,000 |
| 2024-07-09 | 1.390 | 1.510 | 1.390 | 1.510 | 1.510 | 304,400 |
| 2024-07-08 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 63,200 |
| 2024-07-05 | 1.320 | 1.430 | 1.320 | 1.410 | 1.410 | 147,600 |
| 2024-07-04 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 163,100 |
| 2024-07-03 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 120,600 |
| 2024-07-02 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 32,200 |
| 2024-06-28 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 15,800 |
| 2024-06-27 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 63,900 |
| 2024-06-26 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 268,500 |
| 2024-06-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 96,800 |
| 2024-06-24 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 159,100 |
| 2024-06-21 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 191,500 |
| 2024-06-20 | 1.310 | 1.350 | 1.300 | 1.340 | 1.340 | 257,800 |
| 2024-06-19 | 1.340 | 1.350 | 1.250 | 1.300 | 1.300 | 131,700 |
| 2024-06-18 | 1.320 | 1.370 | 1.310 | 1.340 | 1.340 | 302,700 |
| 2024-06-17 | 1.420 | 1.440 | 1.300 | 1.350 | 1.350 | 402,400 |
| 2024-06-14 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 102,600 |
| 2024-06-13 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 198,400 |
| 2024-06-12 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 120,900 |
| 2024-06-11 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 751,700 |
| 2024-06-10 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 707,500 |
| 2024-06-07 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 280,400 |
| 2024-06-06 | 1.460 | 1.490 | 1.430 | 1.490 | 1.490 | 28,800 |
| 2024-06-05 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 209,900 |
| 2024-06-04 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 496,000 |
| 2024-06-03 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 246,800 |
| 2024-05-31 | 1.460 | 1.470 | 1.420 | 1.450 | 1.450 | 100,400 |
| 2024-05-30 | 1.420 | 1.480 | 1.390 | 1.470 | 1.470 | 38,700 |
| 2024-05-29 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 95,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.