Skip to main content
Mexican Gold Mining Corp. (TSXV:MEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.010 (-6.25%)
At close: Mar 9, 2026

Mexican Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.166.67%1,000
Mar 5, 20260.170.170.150.150.15-16.67%182,636
Mar 3, 20260.160.180.160.180.1812.50%140,775
Mar 2, 20260.160.160.160.160.16-1,719
Feb 27, 20260.170.170.160.160.16-44,250
Feb 26, 20260.170.170.160.160.16-74,500
Feb 25, 20260.180.180.150.160.1610.34%706,100
Feb 24, 20260.140.150.140.150.15-3.33%57,734
Feb 23, 20260.160.160.140.150.15-6.25%67,245
Feb 20, 20260.160.160.160.160.16-3.03%6,380
Feb 19, 20260.170.170.170.170.17-10,760
Feb 18, 20260.180.180.170.170.17-8.33%11,225
Feb 17, 20260.190.190.180.180.18-10.00%31,849
Feb 13, 20260.180.200.180.200.20-4.76%16,020
Feb 12, 20260.210.210.210.210.21-2,052
Feb 11, 20260.210.210.210.210.215.00%2,500
Feb 10, 20260.190.200.190.200.2014.29%28,637
Feb 9, 20260.160.180.160.180.186.06%48,510
Feb 6, 20260.170.170.170.170.1713.79%509
Feb 5, 20260.150.150.150.150.15-3.33%5,230
Feb 4, 20260.160.160.140.150.15-6.25%71,722
Feb 2, 20260.200.200.160.160.163.23%71,411
Jan 30, 20260.200.200.160.160.16-13.89%23,000
Jan 29, 20260.210.210.180.180.18-10.00%50,482
Jan 28, 20260.200.200.200.200.2011.11%6,000
Jan 27, 20260.170.180.170.180.182.86%133,027
Jan 26, 20260.210.210.160.180.18-16.67%197,478
Jan 23, 20260.180.210.180.210.215.00%9,465
Jan 21, 20260.200.200.200.200.205.26%31,000
Jan 20, 20260.210.210.190.190.195.56%40,950
Jan 19, 20260.210.210.180.180.18-5.26%7,040
Jan 16, 20260.200.200.190.190.19-14,056
Jan 15, 20260.200.200.190.190.192.70%23,502
Jan 14, 20260.170.190.170.190.192.78%87,260
Jan 13, 20260.170.180.170.180.189.09%23,031
Jan 12, 20260.190.190.170.170.17-2.94%139,532
Jan 9, 20260.190.200.170.170.17-10.53%96,771
Jan 7, 20260.230.230.190.190.19-13.64%92,444
Jan 6, 20260.200.220.200.220.2210.00%50,000
Jan 5, 20260.220.220.200.200.20-9.09%27,750
Jan 2, 20260.220.220.220.220.22-26,380
Dec 30, 20250.200.220.200.220.2210.00%60,172
Dec 29, 20250.180.200.170.200.2011.11%197,240
Dec 24, 20250.170.180.170.180.189.09%78,533
Dec 23, 20250.170.170.170.170.17-2.94%58,063
Dec 22, 20250.160.170.150.170.1717.24%292,133
Dec 19, 20250.140.150.140.150.157.41%34,850
Dec 18, 20250.150.150.120.140.14-10.00%134,948
Dec 17, 20250.150.150.150.150.15-3.23%12,000
Dec 16, 20250.160.160.160.160.16-500
Dec 15, 20250.160.160.160.160.163.33%48,182
Dec 12, 20250.170.170.130.150.15-9.09%92,070
Dec 11, 20250.170.170.170.170.17-2.94%13,310
Dec 10, 20250.130.170.120.170.1730.77%368,200
Dec 8, 20250.130.130.130.130.13-7,650
Dec 4, 20250.130.130.130.130.134.00%89,000
Dec 3, 20250.130.130.120.130.13-3.85%3,510
Dec 2, 20250.130.130.130.130.134.00%27,020
Dec 1, 20250.120.130.120.130.138.70%31,336
Nov 28, 20250.120.120.120.120.12-8.00%6,500
Nov 25, 20250.130.130.130.130.13-1,000
Nov 24, 20250.120.130.120.130.134.17%63,000
Nov 21, 20250.120.120.120.120.12-1,000
Nov 20, 20250.120.120.120.120.12-38,000
Nov 19, 20250.110.130.110.120.1220.00%15,500
Nov 18, 20250.110.110.100.100.10-4.76%73,919
Nov 17, 20250.110.110.110.110.11-12.50%500
Nov 13, 20250.120.130.120.120.124.35%53,555
Nov 12, 20250.120.120.120.120.12-5,000
Nov 11, 20250.110.120.110.120.12-19,249
Nov 10, 20250.110.120.110.120.129.52%72,000
Nov 7, 20250.100.110.100.110.115.00%38,000
Nov 6, 20250.100.100.100.100.10-4.76%19,834
Nov 5, 20250.110.110.110.110.11-10,500
Nov 4, 20250.100.110.100.110.11-37,244
Nov 3, 20250.110.110.110.110.115.00%1,500
Oct 31, 20250.110.110.100.100.10-4.76%54,050
Oct 30, 20250.110.110.110.110.1110.53%19,000
Oct 27, 20250.100.100.100.100.10-5.00%20,800
Oct 23, 20250.100.100.100.100.10-9.09%17,800
Oct 22, 20250.110.110.110.110.1122.22%29,500
Oct 21, 20250.110.110.090.090.09-25.00%120,700
Oct 20, 20250.130.130.120.120.1214.29%12,500
Oct 17, 20250.110.110.110.110.11-8.70%5,500
Oct 16, 20250.140.140.110.120.12-17.86%299,081
Oct 15, 20250.130.140.130.140.14-71,421
Oct 14, 20250.150.150.140.140.14-3.45%40,811
Oct 10, 20250.140.150.140.150.1511.54%94,185
Oct 9, 20250.150.150.130.130.13-13.33%39,700
Oct 8, 20250.110.150.110.150.1542.86%897,400
Oct 7, 20250.120.120.110.110.11-109,950
Oct 6, 20250.110.110.100.110.11-4.55%152,220
Oct 3, 20250.100.110.100.110.1129.41%50,500
Oct 2, 20250.110.110.090.090.09-15.00%245,467
Oct 1, 20250.050.110.050.100.10100.00%1,268,351
Sep 30, 20250.050.050.050.050.05-185,000
Sep 29, 20250.060.060.050.050.05-9.09%52,771
Sep 26, 20250.060.060.060.060.06-4.35%4,000
Sep 25, 20250.060.060.060.060.06-4.17%149,980
Sep 24, 20250.060.060.060.060.06-21,000