Montage Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.950 | 7.010 | 6.800 | 6.930 | 6.930 | 378,100 |
| 2025-10-31 | 6.830 | 7.040 | 6.690 | 6.960 | 6.960 | 678,200 |
| 2025-10-30 | 6.500 | 6.900 | 6.470 | 6.710 | 6.710 | 578,400 |
| 2025-10-29 | 6.770 | 6.840 | 6.610 | 6.650 | 6.650 | 280,700 |
| 2025-10-28 | 6.350 | 6.740 | 6.350 | 6.690 | 6.690 | 657,200 |
| 2025-10-27 | 6.500 | 6.540 | 6.250 | 6.350 | 6.350 | 909,100 |
| 2025-10-24 | 6.940 | 6.960 | 6.550 | 6.600 | 6.600 | 768,700 |
| 2025-10-23 | 7.190 | 7.320 | 6.900 | 6.950 | 6.950 | 613,400 |
| 2025-10-22 | 6.750 | 7.020 | 6.700 | 6.970 | 6.970 | 1,263,000 |
| 2025-10-21 | 7.020 | 7.040 | 6.750 | 6.750 | 6.750 | 1,139,300 |
| 2025-10-20 | 7.210 | 7.450 | 7.210 | 7.350 | 7.350 | 594,800 |
| 2025-10-17 | 7.230 | 7.280 | 7.000 | 7.200 | 7.200 | 751,600 |
| 2025-10-16 | 7.280 | 7.490 | 7.210 | 7.250 | 7.250 | 411,900 |
| 2025-10-15 | 7.150 | 7.370 | 6.750 | 7.220 | 7.220 | 820,700 |
| 2025-10-14 | 6.730 | 7.190 | 6.730 | 7.080 | 7.080 | 699,700 |
| 2025-10-10 | 6.890 | 6.930 | 6.620 | 6.720 | 6.720 | 162,400 |
| 2025-10-09 | 6.960 | 6.990 | 6.750 | 6.840 | 6.840 | 356,300 |
| 2025-10-08 | 7.000 | 7.000 | 6.780 | 6.860 | 6.860 | 362,700 |
| 2025-10-07 | 7.000 | 7.000 | 6.880 | 6.950 | 6.950 | 215,600 |
| 2025-10-06 | 6.790 | 7.000 | 6.730 | 6.940 | 6.940 | 793,900 |
| 2025-10-03 | 6.830 | 6.860 | 6.530 | 6.690 | 6.690 | 234,600 |
| 2025-10-02 | 7.040 | 7.040 | 6.550 | 6.730 | 6.730 | 232,600 |
| 2025-10-01 | 6.790 | 7.090 | 6.790 | 7.030 | 7.030 | 279,800 |
| 2025-09-30 | 6.730 | 6.900 | 6.670 | 6.770 | 6.770 | 295,300 |
| 2025-09-29 | 7.150 | 7.150 | 6.720 | 6.730 | 6.730 | 366,100 |
| 2025-09-26 | 7.120 | 7.130 | 6.970 | 7.060 | 7.060 | 253,200 |
| 2025-09-25 | 6.970 | 7.080 | 6.880 | 7.060 | 7.060 | 331,000 |
| 2025-09-24 | 7.000 | 7.140 | 6.870 | 6.970 | 6.970 | 579,000 |
| 2025-09-23 | 6.790 | 7.020 | 6.720 | 7.000 | 7.000 | 650,600 |
| 2025-09-22 | 6.620 | 6.790 | 6.560 | 6.790 | 6.790 | 564,800 |
| 2025-09-19 | 6.150 | 6.550 | 6.150 | 6.540 | 6.540 | 2,645,900 |
| 2025-09-18 | 6.120 | 6.200 | 6.050 | 6.160 | 6.160 | 275,700 |
| 2025-09-17 | 6.080 | 6.240 | 6.080 | 6.130 | 6.130 | 472,200 |
| 2025-09-16 | 6.180 | 6.200 | 6.020 | 6.080 | 6.080 | 212,100 |
| 2025-09-15 | 6.100 | 6.200 | 6.050 | 6.180 | 6.180 | 288,600 |
| 2025-09-12 | 6.070 | 6.240 | 5.990 | 6.060 | 6.060 | 352,300 |
| 2025-09-11 | 5.870 | 6.100 | 5.840 | 6.080 | 6.080 | 445,000 |
| 2025-09-10 | 5.830 | 6.010 | 5.830 | 5.920 | 5.920 | 469,200 |
| 2025-09-09 | 6.000 | 6.000 | 5.780 | 5.800 | 5.800 | 329,800 |
| 2025-09-08 | 6.100 | 6.100 | 5.900 | 5.950 | 5.950 | 527,900 |
| 2025-09-05 | 5.810 | 6.100 | 5.750 | 6.100 | 6.100 | 714,500 |
| 2025-09-04 | 5.750 | 5.780 | 5.660 | 5.740 | 5.740 | 199,200 |
| 2025-09-03 | 5.940 | 5.950 | 5.720 | 5.750 | 5.750 | 404,000 |
| 2025-09-02 | 5.560 | 5.910 | 5.490 | 5.910 | 5.910 | 625,600 |
| 2025-08-29 | 5.320 | 5.510 | 5.210 | 5.480 | 5.480 | 287,700 |
| 2025-08-28 | 5.300 | 5.330 | 5.190 | 5.310 | 5.310 | 290,700 |
| 2025-08-27 | 5.480 | 5.510 | 5.250 | 5.310 | 5.310 | 254,000 |
| 2025-08-26 | 5.430 | 5.600 | 5.360 | 5.410 | 5.410 | 5,712,300 |
| 2025-08-25 | 5.350 | 5.450 | 5.310 | 5.430 | 5.430 | 344,500 |
| 2025-08-22 | 5.350 | 5.395 | 5.270 | 5.380 | 5.380 | 213,100 |
| 2025-08-21 | 5.120 | 5.380 | 5.090 | 5.370 | 5.370 | 316,600 |
| 2025-08-20 | 5.090 | 5.120 | 5.060 | 5.100 | 5.100 | 136,300 |
| 2025-08-19 | 5.200 | 5.200 | 5.030 | 5.050 | 5.050 | 206,200 |
| 2025-08-18 | 5.260 | 5.300 | 5.160 | 5.170 | 5.170 | 270,500 |
| 2025-08-15 | 5.130 | 5.265 | 5.100 | 5.250 | 5.250 | 199,600 |
| 2025-08-14 | 5.130 | 5.210 | 5.040 | 5.130 | 5.130 | 297,300 |
| 2025-08-13 | 5.200 | 5.240 | 5.040 | 5.180 | 5.180 | 259,300 |
| 2025-08-12 | 5.150 | 5.160 | 5.010 | 5.150 | 5.150 | 191,100 |
| 2025-08-11 | 5.100 | 5.130 | 4.990 | 5.130 | 5.130 | 272,300 |
| 2025-08-08 | 5.000 | 5.300 | 4.990 | 5.150 | 5.150 | 907,100 |
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.