Montage Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 13.110 | 13.860 | 13.110 | 13.850 | 13.850 | 1,999,600 |
| 2026-01-27 | 12.650 | 12.950 | 12.200 | 12.950 | 12.950 | 1,192,277 |
| 2026-01-26 | 12.710 | 13.000 | 12.500 | 12.690 | 12.690 | 947,778 |
| 2026-01-23 | 12.500 | 12.500 | 12.250 | 12.450 | 12.450 | 693,700 |
| 2026-01-22 | 12.000 | 12.650 | 11.840 | 12.350 | 12.350 | 1,218,500 |
| 2026-01-21 | 11.600 | 11.990 | 11.350 | 11.980 | 11.980 | 1,579,900 |
| 2026-01-20 | 11.730 | 11.790 | 11.010 | 11.520 | 11.520 | 1,396,300 |
| 2026-01-19 | 10.200 | 11.435 | 10.190 | 11.360 | 11.360 | 935,800 |
| 2026-01-16 | 9.860 | 10.050 | 9.690 | 10.020 | 10.020 | 1,322,400 |
| 2026-01-15 | 9.730 | 9.920 | 9.640 | 9.880 | 9.880 | 310,200 |
| 2026-01-14 | 9.950 | 9.960 | 9.725 | 9.840 | 9.840 | 319,600 |
| 2026-01-13 | 10.050 | 10.140 | 9.800 | 9.820 | 9.820 | 512,900 |
| 2026-01-12 | 9.900 | 10.090 | 9.900 | 10.030 | 10.030 | 775,700 |
| 2026-01-09 | 9.820 | 9.840 | 9.620 | 9.800 | 9.800 | 257,600 |
| 2026-01-08 | 9.880 | 9.900 | 9.630 | 9.840 | 9.840 | 244,300 |
| 2026-01-07 | 9.740 | 10.000 | 9.560 | 9.930 | 9.930 | 518,000 |
| 2026-01-06 | 9.850 | 10.010 | 9.730 | 9.920 | 9.920 | 418,000 |
| 2026-01-05 | 9.990 | 10.170 | 9.550 | 9.710 | 9.710 | 1,082,600 |
| 2026-01-02 | 9.950 | 9.980 | 9.640 | 9.870 | 9.870 | 458,400 |
| 2025-12-31 | 9.690 | 9.940 | 9.690 | 9.880 | 9.880 | 168,900 |
| 2025-12-30 | 9.650 | 9.980 | 9.650 | 9.700 | 9.700 | 452,300 |
| 2025-12-29 | 9.870 | 9.890 | 9.580 | 9.650 | 9.650 | 638,600 |
| 2025-12-24 | 9.860 | 9.990 | 9.830 | 9.980 | 9.980 | 184,300 |
| 2025-12-23 | 9.890 | 9.990 | 9.780 | 9.850 | 9.850 | 505,700 |
| 2025-12-22 | 9.850 | 9.990 | 9.710 | 9.870 | 9.870 | 642,300 |
| 2025-12-19 | 9.320 | 9.645 | 9.310 | 9.630 | 9.630 | 4,120,000 |
| 2025-12-18 | 9.320 | 9.630 | 9.120 | 9.340 | 9.340 | 656,900 |
| 2025-12-17 | 8.800 | 9.390 | 8.800 | 9.290 | 9.290 | 1,245,000 |
| 2025-12-16 | 8.840 | 8.940 | 8.720 | 8.720 | 8.720 | 376,400 |
| 2025-12-15 | 8.990 | 9.000 | 8.680 | 8.840 | 8.840 | 576,300 |
| 2025-12-12 | 8.780 | 8.970 | 8.540 | 8.870 | 8.870 | 858,300 |
| 2025-12-11 | 8.100 | 8.520 | 7.990 | 8.520 | 8.520 | 414,100 |
| 2025-12-10 | 8.150 | 8.150 | 7.880 | 8.020 | 8.020 | 201,500 |
| 2025-12-09 | 8.060 | 8.270 | 7.970 | 8.250 | 8.250 | 280,054 |
| 2025-12-08 | 8.400 | 8.400 | 8.040 | 8.060 | 8.060 | 346,640 |
| 2025-12-05 | 8.500 | 8.530 | 8.330 | 8.450 | 8.450 | 421,100 |
| 2025-12-04 | 8.590 | 8.690 | 8.360 | 8.550 | 8.550 | 452,600 |
| 2025-12-03 | 8.850 | 8.930 | 8.450 | 8.600 | 8.600 | 669,200 |
| 2025-12-02 | 8.660 | 8.800 | 8.540 | 8.760 | 8.760 | 819,400 |
| 2025-12-01 | 8.600 | 8.990 | 8.530 | 8.800 | 8.800 | 778,100 |
| 2025-11-28 | 8.000 | 8.500 | 7.920 | 8.490 | 8.490 | 896,400 |
| 2025-11-27 | 7.950 | 7.950 | 7.670 | 7.880 | 7.880 | 171,100 |
| 2025-11-26 | 7.730 | 7.950 | 7.610 | 7.920 | 7.920 | 392,500 |
| 2025-11-25 | 7.230 | 7.690 | 7.230 | 7.600 | 7.600 | 467,700 |
| 2025-11-24 | 6.790 | 7.390 | 6.770 | 7.390 | 7.390 | 1,185,800 |
| 2025-11-21 | 7.000 | 7.020 | 6.720 | 6.810 | 6.810 | 231,600 |
| 2025-11-20 | 7.120 | 7.350 | 7.000 | 7.030 | 7.030 | 391,500 |
| 2025-11-19 | 7.020 | 7.140 | 6.950 | 6.990 | 6.990 | 340,400 |
| 2025-11-18 | 6.830 | 7.130 | 6.760 | 7.050 | 7.050 | 450,900 |
| 2025-11-17 | 6.850 | 6.970 | 6.710 | 6.760 | 6.760 | 189,900 |
| 2025-11-14 | 6.850 | 6.910 | 6.610 | 6.900 | 6.900 | 292,400 |
| 2025-11-13 | 7.120 | 7.175 | 6.900 | 6.920 | 6.920 | 256,300 |
| 2025-11-12 | 7.000 | 7.090 | 6.950 | 7.050 | 7.050 | 477,900 |
| 2025-11-11 | 6.880 | 6.990 | 6.845 | 6.910 | 6.910 | 369,100 |
| 2025-11-10 | 6.900 | 7.035 | 6.790 | 6.940 | 6.940 | 262,300 |
| 2025-11-07 | 6.600 | 6.720 | 6.510 | 6.700 | 6.700 | 314,700 |
| 2025-11-06 | 6.890 | 6.910 | 6.540 | 6.540 | 6.540 | 314,600 |
| 2025-11-05 | 6.600 | 6.845 | 6.600 | 6.750 | 6.750 | 350,500 |
| 2025-11-04 | 6.760 | 6.760 | 6.570 | 6.580 | 6.580 | 434,000 |
| 2025-11-03 | 6.950 | 7.010 | 6.800 | 6.930 | 6.930 | 378,100 |
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.