Montage Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 116,400 |
| 2024-05-27 | 1.470 | 1.480 | 1.410 | 1.430 | 1.430 | 127,500 |
| 2024-05-24 | 1.400 | 1.450 | 1.400 | 1.410 | 1.410 | 1,846,100 |
| 2024-05-23 | 1.420 | 1.430 | 1.330 | 1.400 | 1.400 | 760,700 |
| 2024-05-22 | 1.540 | 1.560 | 1.380 | 1.390 | 1.390 | 323,100 |
| 2024-05-21 | 1.530 | 1.580 | 1.530 | 1.550 | 1.550 | 238,000 |
| 2024-05-17 | 1.430 | 1.580 | 1.430 | 1.510 | 1.510 | 210,300 |
| 2024-05-16 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 379,500 |
| 2024-05-15 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 275,900 |
| 2024-05-14 | 1.370 | 1.420 | 1.370 | 1.390 | 1.390 | 204,000 |
| 2024-05-13 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 67,100 |
| 2024-05-10 | 1.410 | 1.440 | 1.350 | 1.370 | 1.370 | 162,700 |
| 2024-05-09 | 1.290 | 1.410 | 1.270 | 1.350 | 1.350 | 687,200 |
| 2024-05-08 | 1.270 | 1.290 | 1.240 | 1.250 | 1.250 | 89,000 |
| 2024-05-07 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 1,024,700 |
| 2024-05-06 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 49,500 |
| 2024-05-03 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 244,400 |
| 2024-05-02 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 20,000 |
| 2024-05-01 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 122,100 |
| 2024-04-30 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 481,500 |
| 2024-04-29 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 209,100 |
| 2024-04-26 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 563,800 |
| 2024-04-25 | 1.210 | 1.260 | 1.190 | 1.260 | 1.260 | 199,300 |
| 2024-04-24 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 162,300 |
| 2024-04-23 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 81,900 |
| 2024-04-22 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 192,200 |
| 2024-04-19 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 8,400 |
| 2024-04-18 | 1.230 | 1.270 | 1.230 | 1.260 | 1.260 | 28,200 |
| 2024-04-17 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 66,400 |
| 2024-04-16 | 1.290 | 1.300 | 1.210 | 1.240 | 1.240 | 161,600 |
| 2024-04-15 | 1.360 | 1.360 | 1.270 | 1.300 | 1.300 | 168,100 |
| 2024-04-12 | 1.300 | 1.330 | 1.280 | 1.290 | 1.290 | 240,900 |
| 2024-04-11 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 55,200 |
| 2024-04-10 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 188,800 |
| 2024-04-09 | 1.320 | 1.320 | 1.250 | 1.260 | 1.260 | 133,900 |
| 2024-04-08 | 1.320 | 1.360 | 1.290 | 1.320 | 1.320 | 331,500 |
| 2024-04-05 | 1.330 | 1.340 | 1.290 | 1.320 | 1.320 | 190,800 |
| 2024-04-04 | 1.310 | 1.410 | 1.310 | 1.330 | 1.330 | 192,300 |
| 2024-04-03 | 1.310 | 1.360 | 1.270 | 1.350 | 1.350 | 155,800 |
| 2024-04-02 | 1.270 | 1.320 | 1.260 | 1.320 | 1.320 | 306,400 |
| 2024-04-01 | 1.260 | 1.340 | 1.220 | 1.270 | 1.270 | 148,100 |
| 2024-03-28 | 1.250 | 1.250 | 1.190 | 1.250 | 1.250 | 220,500 |
| 2024-03-27 | 1.220 | 1.270 | 1.220 | 1.250 | 1.250 | 344,500 |
| 2024-03-26 | 1.180 | 1.250 | 1.180 | 1.230 | 1.230 | 114,100 |
| 2024-03-25 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 135,800 |
| 2024-03-22 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 301,600 |
| 2024-03-21 | 1.120 | 1.170 | 1.110 | 1.130 | 1.130 | 106,300 |
| 2024-03-20 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 70,400 |
| 2024-03-19 | 1.110 | 1.140 | 1.070 | 1.140 | 1.140 | 175,900 |
| 2024-03-18 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 202,200 |
| 2024-03-15 | 1.090 | 1.150 | 1.080 | 1.140 | 1.140 | 102,900 |
| 2024-03-14 | 1.150 | 1.150 | 1.050 | 1.090 | 1.090 | 281,000 |
| 2024-03-13 | 1.150 | 1.160 | 1.120 | 1.140 | 1.140 | 176,900 |
| 2024-03-12 | 1.160 | 1.170 | 1.090 | 1.170 | 1.170 | 189,800 |
| 2024-03-11 | 1.130 | 1.180 | 1.110 | 1.170 | 1.170 | 246,700 |
| 2024-03-08 | 1.070 | 1.160 | 1.020 | 1.120 | 1.120 | 521,000 |
| 2024-03-07 | 0.970 | 1.070 | 0.970 | 1.070 | 1.070 | 423,500 |
| 2024-03-06 | 0.950 | 1.020 | 0.940 | 0.960 | 0.960 | 345,200 |
| 2024-03-05 | 1.020 | 1.030 | 0.900 | 0.940 | 0.940 | 399,400 |
| 2024-03-04 | 0.910 | 1.030 | 0.910 | 1.020 | 1.020 | 439,500 |
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.