Montage Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.820 | 5.000 | 4.820 | 4.990 | 4.990 | 326,600 |
| 2025-08-06 | 4.740 | 4.750 | 4.560 | 4.750 | 4.750 | 1,720,900 |
| 2025-08-05 | 4.430 | 4.750 | 4.390 | 4.750 | 4.750 | 301,800 |
| 2025-08-01 | 4.390 | 4.410 | 4.300 | 4.310 | 4.310 | 183,800 |
| 2025-07-31 | 4.360 | 4.450 | 4.290 | 4.320 | 4.320 | 196,700 |
| 2025-07-30 | 4.350 | 4.445 | 4.290 | 4.370 | 4.370 | 241,300 |
| 2025-07-29 | 4.410 | 4.480 | 4.260 | 4.380 | 4.380 | 191,600 |
| 2025-07-28 | 4.490 | 4.550 | 4.350 | 4.410 | 4.410 | 117,500 |
| 2025-07-25 | 4.590 | 4.650 | 4.400 | 4.570 | 4.570 | 1,112,200 |
| 2025-07-24 | 4.500 | 4.620 | 4.400 | 4.520 | 4.520 | 152,500 |
| 2025-07-23 | 4.620 | 4.680 | 4.480 | 4.480 | 4.480 | 212,000 |
| 2025-07-22 | 4.470 | 4.670 | 4.470 | 4.620 | 4.620 | 173,500 |
| 2025-07-21 | 4.490 | 4.540 | 4.450 | 4.500 | 4.500 | 107,000 |
| 2025-07-18 | 4.500 | 4.590 | 4.470 | 4.470 | 4.470 | 66,000 |
| 2025-07-17 | 4.510 | 4.590 | 4.440 | 4.470 | 4.470 | 149,000 |
| 2025-07-16 | 4.690 | 4.720 | 4.450 | 4.500 | 4.500 | 165,600 |
| 2025-07-15 | 4.720 | 4.750 | 4.650 | 4.730 | 4.730 | 257,900 |
| 2025-07-14 | 4.650 | 4.750 | 4.610 | 4.710 | 4.710 | 456,500 |
| 2025-07-11 | 4.450 | 4.650 | 4.430 | 4.650 | 4.650 | 320,800 |
| 2025-07-10 | 4.470 | 4.510 | 4.410 | 4.480 | 4.480 | 209,900 |
| 2025-07-09 | 4.490 | 4.500 | 4.400 | 4.450 | 4.450 | 257,500 |
| 2025-07-08 | 4.520 | 4.520 | 4.400 | 4.450 | 4.450 | 362,800 |
| 2025-07-07 | 4.460 | 4.650 | 4.460 | 4.520 | 4.520 | 435,400 |
| 2025-07-04 | 4.570 | 4.600 | 4.430 | 4.480 | 4.480 | 115,600 |
| 2025-07-03 | 4.420 | 4.550 | 4.420 | 4.490 | 4.490 | 396,400 |
| 2025-07-02 | 4.510 | 4.560 | 4.370 | 4.430 | 4.430 | 223,700 |
| 2025-06-30 | 4.450 | 4.520 | 4.330 | 4.510 | 4.510 | 158,800 |
| 2025-06-27 | 4.510 | 4.590 | 4.240 | 4.340 | 4.340 | 405,100 |
| 2025-06-26 | 4.520 | 4.640 | 4.380 | 4.550 | 4.550 | 361,800 |
| 2025-06-25 | 4.510 | 4.660 | 4.470 | 4.530 | 4.530 | 211,600 |
| 2025-06-24 | 4.350 | 4.560 | 4.250 | 4.520 | 4.520 | 224,000 |
| 2025-06-23 | 4.570 | 4.570 | 4.360 | 4.410 | 4.410 | 251,200 |
| 2025-06-20 | 4.350 | 4.640 | 4.250 | 4.570 | 4.570 | 564,000 |
| 2025-06-19 | 4.500 | 4.500 | 4.370 | 4.400 | 4.400 | 69,400 |
| 2025-06-18 | 4.640 | 4.650 | 4.500 | 4.580 | 4.580 | 257,400 |
| 2025-06-17 | 4.590 | 4.620 | 4.420 | 4.580 | 4.580 | 114,300 |
| 2025-06-16 | 4.570 | 4.650 | 4.400 | 4.600 | 4.600 | 339,200 |
| 2025-06-13 | 4.380 | 4.570 | 4.330 | 4.530 | 4.530 | 304,500 |
| 2025-06-12 | 4.200 | 4.380 | 4.200 | 4.330 | 4.330 | 276,500 |
| 2025-06-11 | 4.420 | 4.490 | 4.240 | 4.260 | 4.260 | 154,800 |
| 2025-06-10 | 4.570 | 4.580 | 4.290 | 4.460 | 4.460 | 317,900 |
| 2025-06-09 | 4.570 | 4.570 | 4.510 | 4.550 | 4.550 | 155,700 |
| 2025-06-06 | 4.620 | 4.620 | 4.460 | 4.540 | 4.540 | 399,200 |
| 2025-06-05 | 4.670 | 4.690 | 4.570 | 4.590 | 4.590 | 114,200 |
| 2025-06-04 | 4.700 | 4.700 | 4.605 | 4.660 | 4.660 | 141,900 |
| 2025-06-03 | 4.650 | 4.690 | 4.510 | 4.680 | 4.680 | 200,600 |
| 2025-06-02 | 4.590 | 4.650 | 4.540 | 4.650 | 4.650 | 606,700 |
| 2025-05-30 | 4.600 | 4.650 | 4.470 | 4.540 | 4.540 | 239,700 |
| 2025-05-29 | 4.540 | 4.640 | 4.510 | 4.550 | 4.550 | 247,800 |
| 2025-05-28 | 4.590 | 4.600 | 4.460 | 4.530 | 4.530 | 193,900 |
| 2025-05-27 | 4.450 | 4.810 | 4.400 | 4.590 | 4.590 | 413,200 |
| 2025-05-26 | 4.450 | 4.560 | 4.450 | 4.500 | 4.500 | 203,600 |
| 2025-05-23 | 4.170 | 4.450 | 4.160 | 4.440 | 4.440 | 489,400 |
| 2025-05-22 | 3.950 | 4.130 | 3.940 | 4.120 | 4.120 | 242,700 |
| 2025-05-21 | 4.000 | 4.005 | 3.970 | 4.000 | 4.000 | 1,248,800 |
| 2025-05-20 | 3.890 | 4.000 | 3.840 | 4.000 | 4.000 | 856,400 |
| 2025-05-16 | 3.760 | 3.900 | 3.740 | 3.870 | 3.870 | 93,200 |
| 2025-05-15 | 3.720 | 3.880 | 3.720 | 3.820 | 3.820 | 119,400 |
| 2025-05-14 | 3.760 | 3.850 | 3.640 | 3.720 | 3.720 | 205,300 |
| 2025-05-13 | 3.670 | 3.900 | 3.670 | 3.810 | 3.810 | 214,400 |
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.