Montage Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.790 | 3.880 | 3.680 | 3.680 | 3.680 | 343,400 |
| 2025-05-09 | 3.820 | 3.920 | 3.810 | 3.900 | 3.900 | 174,800 |
| 2025-05-08 | 3.880 | 3.930 | 3.820 | 3.830 | 3.830 | 252,900 |
| 2025-05-07 | 3.910 | 3.980 | 3.885 | 3.920 | 3.920 | 165,500 |
| 2025-05-06 | 3.700 | 3.970 | 3.700 | 3.970 | 3.970 | 692,300 |
| 2025-05-05 | 3.600 | 3.690 | 3.580 | 3.650 | 3.650 | 218,300 |
| 2025-05-02 | 3.640 | 3.700 | 3.550 | 3.580 | 3.580 | 253,200 |
| 2025-05-01 | 3.550 | 3.620 | 3.450 | 3.590 | 3.590 | 352,400 |
| 2025-04-30 | 3.620 | 3.670 | 3.550 | 3.560 | 3.560 | 209,600 |
| 2025-04-29 | 3.600 | 3.750 | 3.600 | 3.660 | 3.660 | 272,700 |
| 2025-04-28 | 3.690 | 3.720 | 3.500 | 3.700 | 3.700 | 180,500 |
| 2025-04-25 | 3.730 | 3.740 | 3.640 | 3.640 | 3.640 | 139,000 |
| 2025-04-24 | 3.780 | 3.800 | 3.705 | 3.750 | 3.750 | 112,800 |
| 2025-04-23 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 443,800 |
| 2025-04-22 | 3.790 | 3.800 | 3.610 | 3.750 | 3.750 | 485,600 |
| 2025-04-21 | 3.750 | 3.820 | 3.680 | 3.800 | 3.800 | 527,800 |
| 2025-04-17 | 3.770 | 3.780 | 3.670 | 3.750 | 3.750 | 377,200 |
| 2025-04-16 | 3.920 | 3.920 | 3.690 | 3.780 | 3.780 | 593,800 |
| 2025-04-15 | 3.750 | 3.850 | 3.730 | 3.800 | 3.800 | 325,200 |
| 2025-04-14 | 3.680 | 3.750 | 3.560 | 3.750 | 3.750 | 370,300 |
| 2025-04-11 | 3.700 | 3.710 | 3.560 | 3.650 | 3.650 | 816,800 |
| 2025-04-10 | 3.380 | 3.580 | 3.380 | 3.550 | 3.550 | 1,270,100 |
| 2025-04-09 | 3.050 | 3.550 | 3.050 | 3.340 | 3.340 | 1,412,200 |
| 2025-04-08 | 3.250 | 3.250 | 3.010 | 3.010 | 3.010 | 243,100 |
| 2025-04-07 | 3.010 | 3.150 | 3.010 | 3.020 | 3.020 | 710,600 |
| 2025-04-04 | 3.140 | 3.140 | 3.000 | 3.020 | 3.020 | 786,300 |
| 2025-04-03 | 3.100 | 3.230 | 3.040 | 3.210 | 3.210 | 463,600 |
| 2025-04-02 | 3.240 | 3.280 | 3.150 | 3.180 | 3.180 | 971,600 |
| 2025-04-01 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 332,900 |
| 2025-03-31 | 3.220 | 3.270 | 3.110 | 3.260 | 3.260 | 414,200 |
| 2025-03-28 | 3.110 | 3.200 | 3.070 | 3.190 | 3.190 | 639,600 |
| 2025-03-27 | 3.080 | 3.220 | 3.040 | 3.070 | 3.070 | 210,900 |
| 2025-03-26 | 3.150 | 3.150 | 2.985 | 3.090 | 3.090 | 360,800 |
| 2025-03-25 | 3.000 | 3.190 | 2.970 | 3.160 | 3.160 | 541,400 |
| 2025-03-24 | 2.820 | 3.000 | 2.820 | 2.985 | 2.985 | 231,700 |
| 2025-03-21 | 2.910 | 2.950 | 2.850 | 2.870 | 2.870 | 131,200 |
| 2025-03-20 | 2.780 | 3.000 | 2.770 | 2.970 | 2.970 | 447,500 |
| 2025-03-19 | 2.930 | 2.930 | 2.750 | 2.790 | 2.790 | 534,600 |
| 2025-03-18 | 2.580 | 2.880 | 2.580 | 2.865 | 2.865 | 772,600 |
| 2025-03-17 | 2.540 | 2.590 | 2.520 | 2.580 | 2.580 | 169,800 |
| 2025-03-14 | 2.490 | 2.510 | 2.460 | 2.460 | 2.460 | 58,100 |
| 2025-03-13 | 2.400 | 2.540 | 2.390 | 2.460 | 2.460 | 121,000 |
| 2025-03-12 | 2.350 | 2.410 | 2.350 | 2.370 | 2.370 | 134,800 |
| 2025-03-11 | 2.300 | 2.400 | 2.290 | 2.400 | 2.400 | 142,700 |
| 2025-03-10 | 2.320 | 2.350 | 2.260 | 2.290 | 2.290 | 135,200 |
| 2025-03-07 | 2.380 | 2.420 | 2.300 | 2.340 | 2.340 | 99,000 |
| 2025-03-06 | 2.350 | 2.450 | 2.350 | 2.390 | 2.390 | 86,500 |
| 2025-03-05 | 2.320 | 2.420 | 2.320 | 2.370 | 2.370 | 96,800 |
| 2025-03-04 | 2.360 | 2.380 | 2.260 | 2.320 | 2.320 | 112,500 |
| 2025-03-03 | 2.350 | 2.390 | 2.320 | 2.350 | 2.350 | 215,800 |
| 2025-02-28 | 2.340 | 2.380 | 2.300 | 2.380 | 2.380 | 140,000 |
| 2025-02-27 | 2.420 | 2.600 | 2.350 | 2.400 | 2.400 | 274,600 |
| 2025-02-26 | 2.360 | 2.400 | 2.300 | 2.400 | 2.400 | 152,800 |
| 2025-02-25 | 2.480 | 2.480 | 2.300 | 2.310 | 2.310 | 108,300 |
| 2025-02-24 | 2.420 | 2.480 | 2.420 | 2.460 | 2.460 | 96,100 |
| 2025-02-21 | 2.570 | 2.570 | 2.445 | 2.490 | 2.490 | 215,100 |
| 2025-02-20 | 2.410 | 2.600 | 2.410 | 2.550 | 2.550 | 368,700 |
| 2025-02-19 | 2.450 | 2.460 | 2.400 | 2.400 | 2.400 | 265,100 |
| 2025-02-18 | 2.270 | 2.500 | 2.270 | 2.400 | 2.400 | 406,900 |
| 2025-02-14 | 2.380 | 2.400 | 2.265 | 2.270 | 2.270 | 613,100 |
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.