Skip to main content
Montage Gold Corp. (TSX:MAU)
Canada flag Canada · Delayed Price · Currency is CAD
13.71
-0.54 (-3.79%)
Apr 28, 2026, 4:00 PM EST

Montage Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4014.4013.6413.7113.71-3.79%710,815
Apr 27, 202614.5514.5514.0514.2514.25-2.06%587,046
Apr 24, 202614.8014.9614.5114.5514.55-1.02%351,862
Apr 23, 202615.2015.2914.3314.7014.70-2.00%588,137
Apr 22, 202615.1815.4214.9615.0015.001.63%527,215
Apr 21, 202616.0616.0614.7314.7614.76-8.78%1,273,969
Apr 20, 202616.9016.9015.9116.1816.18-4.99%1,862,559
Apr 17, 202616.6417.3016.6417.0317.033.53%1,527,809
Apr 16, 202616.6216.8016.1716.4516.45-0.30%717,326
Apr 15, 202616.7716.9616.1416.5016.50-2.71%658,634
Apr 14, 202616.4217.0016.3416.9616.964.56%1,030,543
Apr 13, 202616.2016.3015.5216.2216.22-1.46%874,643
Apr 10, 202616.1716.4715.9916.4616.462.49%609,454
Apr 9, 202616.3716.4015.8116.0616.06-0.37%653,652
Apr 8, 202616.8917.0015.9416.1216.12-1.41%1,127,305
Apr 7, 202616.1016.3515.6116.3516.351.49%673,297
Apr 6, 202615.7516.3815.7016.1116.110.31%614,417
Apr 2, 202615.5416.4915.0216.0616.06-2.43%1,206,188
Apr 1, 202616.0016.6215.8316.4616.463.98%1,508,589
Mar 31, 202615.2015.9015.1715.8315.836.89%1,021,211
Mar 30, 202614.6315.3014.6314.8114.812.78%1,539,454
Mar 27, 202613.6614.7113.5614.4114.416.74%1,481,307
Mar 26, 202613.4014.1113.4013.5013.50-2.03%1,361,285
Mar 25, 202613.3713.9813.2413.7813.787.82%1,094,103
Mar 24, 202612.4212.9412.2812.7812.781.27%867,606
Mar 23, 202612.3913.0412.3412.6212.62-2,255,562
Mar 20, 202613.1213.2512.3012.6212.62-2.77%26,180,156
Mar 19, 202612.8113.2012.3412.9812.98-7.22%2,537,743
Mar 18, 202614.2514.7913.8913.9913.99-6.36%1,407,979
Mar 17, 202614.5414.9814.4714.9414.942.33%1,420,989
Mar 16, 202614.7515.8514.4814.6014.60-2.14%1,728,093
Mar 13, 202614.7815.1914.6314.9214.92-0.67%1,275,826
Mar 12, 202615.3915.4014.9515.0215.02-2.78%894,576
Mar 11, 202615.5515.7515.0415.4515.45-0.83%600,617
Mar 10, 202614.7515.7614.6915.5815.586.28%901,043
Mar 9, 202614.5014.8814.0214.6614.66-2.53%1,405,021
Mar 6, 202614.4615.2114.2115.0415.040.80%1,019,966
Mar 5, 202615.3815.3813.9914.9214.92-4.91%1,267,292
Mar 4, 202615.4916.1815.2315.6915.690.19%605,980
Mar 3, 202615.8316.2414.3715.6615.66-7.45%925,198
Mar 2, 202617.0017.0016.0016.9216.92-0.47%1,247,140
Feb 27, 202616.3317.0216.2717.0017.005.00%2,482,492
Feb 26, 202615.9716.3015.7516.1916.190.68%371,952
Feb 25, 202616.5016.5116.0616.0816.08-2.37%973,547
Feb 24, 202615.9316.5015.5016.4716.470.61%1,151,614
Feb 23, 202615.5016.4415.2516.3716.377.34%1,278,248
Feb 20, 202615.2515.4414.7915.2515.250.66%436,916
Feb 19, 202614.6515.2614.4315.1515.153.41%682,771
Feb 18, 202614.4014.7414.1614.6514.654.20%340,573
Feb 17, 202614.0314.4013.9514.0614.06-4.03%456,067
Feb 13, 202614.4314.7014.1314.6514.653.90%553,749
Feb 12, 202615.5015.7214.0814.1014.10-10.98%912,757
Feb 11, 202615.2516.0914.9915.8415.846.17%1,428,506
Feb 10, 202614.2515.1614.2514.9214.924.70%783,859
Feb 9, 202613.1314.2913.1314.2514.258.78%676,386
Feb 6, 202612.3613.1212.2113.1013.108.09%477,879
Feb 5, 202612.6412.8512.0712.1212.12-8.32%814,166
Feb 4, 202613.6813.6812.7013.2213.220.38%895,526
Feb 3, 202613.1013.4712.8913.1713.176.04%1,098,201
Feb 2, 202612.1612.5711.9612.4212.421.47%1,046,431
Jan 30, 202612.7512.8512.0912.2412.24-9.93%1,569,295
Jan 29, 202613.8514.0313.1013.5913.59-1.88%1,473,119
Jan 28, 202613.1113.8613.1113.8513.856.95%1,999,558
Jan 27, 202612.6512.9512.2012.9512.952.05%1,192,277
Jan 26, 202612.7113.0012.5012.6912.691.93%947,778
Jan 23, 202612.5012.5012.2512.4512.450.81%693,725
Jan 22, 202612.0012.6511.8412.3512.353.09%1,218,534
Jan 21, 202611.6011.9911.3511.9811.983.99%1,579,865
Jan 20, 202611.7311.7911.0111.5211.521.41%1,396,332
Jan 19, 202610.2011.4410.1911.3611.3613.37%935,837
Jan 16, 20269.8610.059.6910.0210.021.42%1,322,412
Jan 15, 20269.739.929.649.889.880.41%310,208
Jan 14, 20269.959.969.739.849.840.20%319,625
Jan 13, 202610.0510.149.809.829.82-2.09%512,895
Jan 12, 20269.9010.099.9010.0310.032.35%775,725
Jan 9, 20269.829.849.629.809.80-0.41%257,560
Jan 8, 20269.889.909.639.849.84-0.91%244,292
Jan 7, 20269.7410.009.569.939.930.10%517,959
Jan 6, 20269.8510.019.739.929.922.16%417,958
Jan 5, 20269.9910.179.559.719.71-1.62%1,082,633
Jan 2, 20269.959.989.649.879.87-0.10%458,372
Dec 31, 20259.699.949.699.889.881.86%168,945
Dec 30, 20259.659.989.659.709.700.52%452,294
Dec 29, 20259.879.899.589.659.65-3.31%638,588
Dec 24, 20259.869.999.839.989.981.32%184,346
Dec 23, 20259.899.999.789.859.85-0.20%505,703
Dec 22, 20259.859.999.719.879.872.49%642,271
Dec 19, 20259.329.659.319.639.633.10%4,119,991
Dec 18, 20259.329.639.129.349.340.54%656,912
Dec 17, 20258.809.398.809.299.296.54%1,244,958
Dec 16, 20258.848.948.728.728.72-1.36%376,360
Dec 15, 20258.999.008.688.848.84-0.34%576,284
Dec 12, 20258.788.978.548.878.874.11%858,322
Dec 11, 20258.108.527.998.528.526.23%414,074
Dec 10, 20258.158.157.888.028.02-2.79%201,466
Dec 9, 20258.068.277.978.258.252.36%280,054
Dec 8, 20258.408.408.048.068.06-4.62%346,640
Dec 5, 20258.508.538.338.458.45-1.17%421,106
Dec 4, 20258.598.698.368.558.55-0.58%452,614
Dec 3, 20258.858.938.458.608.60-1.83%669,203