Montage Gold Corp. (TSX:MAU)
Canada
· Delayed Price · Currency is CAD 15.04
+0.12 (0.80%)
At close: Mar 6, 2026
Montage Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.46 | 15.21 | 14.21 | 15.04 | 15.04 | 0.80% | 1,019,966 |
| Mar 5, 2026 | 15.38 | 15.38 | 13.99 | 14.92 | 14.92 | -4.91% | 1,267,292 |
| Mar 4, 2026 | 15.49 | 16.18 | 15.23 | 15.69 | 15.69 | 0.19% | 605,980 |
| Mar 3, 2026 | 15.83 | 16.24 | 14.37 | 15.66 | 15.66 | -7.45% | 925,198 |
| Mar 2, 2026 | 17.00 | 17.00 | 16.00 | 16.92 | 16.92 | -0.47% | 1,247,140 |
| Feb 27, 2026 | 16.33 | 17.02 | 16.27 | 17.00 | 17.00 | 5.00% | 2,482,492 |
| Feb 26, 2026 | 15.97 | 16.30 | 15.75 | 16.19 | 16.19 | 0.68% | 371,952 |
| Feb 25, 2026 | 16.50 | 16.51 | 16.06 | 16.08 | 16.08 | -2.37% | 973,547 |
| Feb 24, 2026 | 15.93 | 16.50 | 15.50 | 16.47 | 16.47 | 0.61% | 1,151,614 |
| Feb 23, 2026 | 15.50 | 16.44 | 15.25 | 16.37 | 16.37 | 7.34% | 1,278,248 |
| Feb 20, 2026 | 15.25 | 15.44 | 14.79 | 15.25 | 15.25 | 0.66% | 436,916 |
| Feb 19, 2026 | 14.65 | 15.26 | 14.43 | 15.15 | 15.15 | 3.41% | 682,771 |
| Feb 18, 2026 | 14.40 | 14.74 | 14.16 | 14.65 | 14.65 | 4.20% | 340,573 |
| Feb 17, 2026 | 14.03 | 14.40 | 13.95 | 14.06 | 14.06 | -4.03% | 456,067 |
| Feb 13, 2026 | 14.43 | 14.70 | 14.13 | 14.65 | 14.65 | 3.90% | 553,749 |
| Feb 12, 2026 | 15.50 | 15.72 | 14.08 | 14.10 | 14.10 | -10.98% | 912,757 |
| Feb 11, 2026 | 15.25 | 16.09 | 14.99 | 15.84 | 15.84 | 6.17% | 1,428,506 |
| Feb 10, 2026 | 14.25 | 15.16 | 14.25 | 14.92 | 14.92 | 4.70% | 783,859 |
| Feb 9, 2026 | 13.13 | 14.29 | 13.13 | 14.25 | 14.25 | 8.78% | 676,386 |
| Feb 6, 2026 | 12.36 | 13.12 | 12.21 | 13.10 | 13.10 | 8.09% | 477,879 |
| Feb 5, 2026 | 12.64 | 12.85 | 12.07 | 12.12 | 12.12 | -8.32% | 814,166 |
| Feb 4, 2026 | 13.68 | 13.68 | 12.70 | 13.22 | 13.22 | 0.38% | 895,526 |
| Feb 3, 2026 | 13.10 | 13.47 | 12.89 | 13.17 | 13.17 | 6.04% | 1,098,201 |
| Feb 2, 2026 | 12.16 | 12.57 | 11.96 | 12.42 | 12.42 | 1.47% | 1,046,431 |
| Jan 30, 2026 | 12.75 | 12.85 | 12.09 | 12.24 | 12.24 | -9.93% | 1,569,295 |
| Jan 29, 2026 | 13.85 | 14.03 | 13.10 | 13.59 | 13.59 | -1.88% | 1,473,119 |
| Jan 28, 2026 | 13.11 | 13.86 | 13.11 | 13.85 | 13.85 | 6.95% | 1,999,558 |
| Jan 27, 2026 | 12.65 | 12.95 | 12.20 | 12.95 | 12.95 | 2.05% | 1,192,277 |
| Jan 26, 2026 | 12.71 | 13.00 | 12.50 | 12.69 | 12.69 | 1.93% | 947,778 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.25 | 12.45 | 12.45 | 0.81% | 693,725 |
| Jan 22, 2026 | 12.00 | 12.65 | 11.84 | 12.35 | 12.35 | 3.09% | 1,218,534 |
| Jan 21, 2026 | 11.60 | 11.99 | 11.35 | 11.98 | 11.98 | 3.99% | 1,579,865 |
| Jan 20, 2026 | 11.73 | 11.79 | 11.01 | 11.52 | 11.52 | 1.41% | 1,396,332 |
| Jan 19, 2026 | 10.20 | 11.44 | 10.19 | 11.36 | 11.36 | 13.37% | 935,837 |
| Jan 16, 2026 | 9.86 | 10.05 | 9.69 | 10.02 | 10.02 | 1.42% | 1,322,412 |
| Jan 15, 2026 | 9.73 | 9.92 | 9.64 | 9.88 | 9.88 | 0.41% | 310,208 |
| Jan 14, 2026 | 9.95 | 9.96 | 9.73 | 9.84 | 9.84 | 0.20% | 319,625 |
| Jan 13, 2026 | 10.05 | 10.14 | 9.80 | 9.82 | 9.82 | -2.09% | 512,895 |
| Jan 12, 2026 | 9.90 | 10.09 | 9.90 | 10.03 | 10.03 | 2.35% | 775,725 |
| Jan 9, 2026 | 9.82 | 9.84 | 9.62 | 9.80 | 9.80 | -0.41% | 257,560 |
| Jan 8, 2026 | 9.88 | 9.90 | 9.63 | 9.84 | 9.84 | -0.91% | 244,292 |
| Jan 7, 2026 | 9.74 | 10.00 | 9.56 | 9.93 | 9.93 | 0.10% | 517,959 |
| Jan 6, 2026 | 9.85 | 10.01 | 9.73 | 9.92 | 9.92 | 2.16% | 417,958 |
| Jan 5, 2026 | 9.99 | 10.17 | 9.55 | 9.71 | 9.71 | -1.62% | 1,082,633 |
| Jan 2, 2026 | 9.95 | 9.98 | 9.64 | 9.87 | 9.87 | -0.10% | 458,372 |
| Dec 31, 2025 | 9.69 | 9.94 | 9.69 | 9.88 | 9.88 | 1.86% | 168,945 |
| Dec 30, 2025 | 9.65 | 9.98 | 9.65 | 9.70 | 9.70 | 0.52% | 452,294 |
| Dec 29, 2025 | 9.87 | 9.89 | 9.58 | 9.65 | 9.65 | -3.31% | 638,588 |
| Dec 24, 2025 | 9.86 | 9.99 | 9.83 | 9.98 | 9.98 | 1.32% | 184,346 |
| Dec 23, 2025 | 9.89 | 9.99 | 9.78 | 9.85 | 9.85 | -0.20% | 505,703 |
| Dec 22, 2025 | 9.85 | 9.99 | 9.71 | 9.87 | 9.87 | 2.49% | 642,271 |
| Dec 19, 2025 | 9.32 | 9.65 | 9.31 | 9.63 | 9.63 | 3.10% | 4,119,991 |
| Dec 18, 2025 | 9.32 | 9.63 | 9.12 | 9.34 | 9.34 | 0.54% | 656,912 |
| Dec 17, 2025 | 8.80 | 9.39 | 8.80 | 9.29 | 9.29 | 6.54% | 1,244,958 |
| Dec 16, 2025 | 8.84 | 8.94 | 8.72 | 8.72 | 8.72 | -1.36% | 376,360 |
| Dec 15, 2025 | 8.99 | 9.00 | 8.68 | 8.84 | 8.84 | -0.34% | 576,284 |
| Dec 12, 2025 | 8.78 | 8.97 | 8.54 | 8.87 | 8.87 | 4.11% | 858,322 |
| Dec 11, 2025 | 8.10 | 8.52 | 7.99 | 8.52 | 8.52 | 6.23% | 414,074 |
| Dec 10, 2025 | 8.15 | 8.15 | 7.88 | 8.02 | 8.02 | -2.79% | 201,466 |
| Dec 9, 2025 | 8.06 | 8.27 | 7.97 | 8.25 | 8.25 | 2.36% | 280,054 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.04 | 8.06 | 8.06 | -4.62% | 346,640 |
| Dec 5, 2025 | 8.50 | 8.53 | 8.33 | 8.45 | 8.45 | -1.17% | 421,106 |
| Dec 4, 2025 | 8.59 | 8.69 | 8.36 | 8.55 | 8.55 | -0.58% | 452,614 |
| Dec 3, 2025 | 8.85 | 8.93 | 8.45 | 8.60 | 8.60 | -1.83% | 669,203 |
| Dec 2, 2025 | 8.66 | 8.80 | 8.54 | 8.76 | 8.76 | -0.45% | 819,368 |
| Dec 1, 2025 | 8.60 | 8.99 | 8.53 | 8.80 | 8.80 | 3.65% | 778,143 |
| Nov 28, 2025 | 8.00 | 8.50 | 7.92 | 8.49 | 8.49 | 7.74% | 896,400 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.67 | 7.88 | 7.88 | -0.51% | 171,077 |
| Nov 26, 2025 | 7.73 | 7.95 | 7.61 | 7.92 | 7.92 | 4.21% | 392,450 |
| Nov 25, 2025 | 7.23 | 7.69 | 7.23 | 7.60 | 7.60 | 2.84% | 467,724 |
| Nov 24, 2025 | 6.79 | 7.39 | 6.77 | 7.39 | 7.39 | 8.52% | 1,185,842 |
| Nov 21, 2025 | 7.00 | 7.02 | 6.72 | 6.81 | 6.81 | -3.13% | 231,575 |
| Nov 20, 2025 | 7.12 | 7.35 | 7.00 | 7.03 | 7.03 | 0.57% | 391,496 |
| Nov 19, 2025 | 7.02 | 7.14 | 6.95 | 6.99 | 6.99 | -0.85% | 340,423 |
| Nov 18, 2025 | 6.83 | 7.13 | 6.76 | 7.05 | 7.05 | 4.29% | 450,887 |
| Nov 17, 2025 | 6.85 | 6.97 | 6.71 | 6.76 | 6.76 | -2.03% | 189,880 |
| Nov 14, 2025 | 6.85 | 6.91 | 6.61 | 6.90 | 6.90 | -0.29% | 292,400 |
| Nov 13, 2025 | 7.12 | 7.18 | 6.90 | 6.92 | 6.92 | -1.84% | 256,292 |
| Nov 12, 2025 | 7.00 | 7.09 | 6.95 | 7.05 | 7.05 | 2.03% | 477,893 |
| Nov 11, 2025 | 6.88 | 6.99 | 6.85 | 6.91 | 6.91 | -0.43% | 369,142 |
| Nov 10, 2025 | 6.90 | 7.04 | 6.79 | 6.94 | 6.94 | 3.58% | 262,263 |
| Nov 7, 2025 | 6.60 | 6.72 | 6.51 | 6.70 | 6.70 | 2.45% | 314,731 |
| Nov 6, 2025 | 6.89 | 6.91 | 6.54 | 6.54 | 6.54 | -3.11% | 314,601 |
| Nov 5, 2025 | 6.60 | 6.85 | 6.60 | 6.75 | 6.75 | 2.58% | 350,510 |
| Nov 4, 2025 | 6.76 | 6.76 | 6.57 | 6.58 | 6.58 | -5.05% | 433,986 |
| Nov 3, 2025 | 6.95 | 7.01 | 6.80 | 6.93 | 6.93 | -0.43% | 378,059 |
| Oct 31, 2025 | 6.83 | 7.04 | 6.69 | 6.96 | 6.96 | 3.73% | 678,239 |
| Oct 30, 2025 | 6.50 | 6.90 | 6.47 | 6.71 | 6.71 | 0.90% | 578,353 |
| Oct 29, 2025 | 6.77 | 6.84 | 6.61 | 6.65 | 6.65 | -0.60% | 280,716 |
| Oct 28, 2025 | 6.35 | 6.74 | 6.35 | 6.69 | 6.69 | 5.35% | 657,207 |
| Oct 27, 2025 | 6.50 | 6.54 | 6.25 | 6.35 | 6.35 | -3.79% | 909,091 |
| Oct 24, 2025 | 6.94 | 6.96 | 6.55 | 6.60 | 6.60 | -5.04% | 768,684 |
| Oct 23, 2025 | 7.19 | 7.32 | 6.90 | 6.95 | 6.95 | -0.29% | 613,423 |
| Oct 22, 2025 | 6.75 | 7.02 | 6.70 | 6.97 | 6.97 | 3.26% | 1,262,962 |
| Oct 21, 2025 | 7.02 | 7.04 | 6.75 | 6.75 | 6.75 | -8.16% | 1,139,300 |
| Oct 20, 2025 | 7.21 | 7.45 | 7.21 | 7.35 | 7.35 | 2.08% | 594,801 |
| Oct 17, 2025 | 7.23 | 7.28 | 7.00 | 7.20 | 7.20 | -0.69% | 751,565 |
| Oct 16, 2025 | 7.28 | 7.49 | 7.21 | 7.25 | 7.25 | 0.42% | 411,922 |
| Oct 15, 2025 | 7.15 | 7.37 | 6.75 | 7.22 | 7.22 | 1.98% | 820,746 |
| Oct 14, 2025 | 6.73 | 7.19 | 6.73 | 7.08 | 7.08 | 5.36% | 699,742 |