Minaurum Gold Inc. (TSXV:MGG)
Canada
· Delayed Price · Currency is CAD 0.360
+0.020 (5.88%)
At close: Dec 5, 2025
Minaurum Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 5.88% | 2,983,182 |
| Dec 4, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 2,204,647 |
| Dec 3, 2025 | 0.36 | 0.43 | 0.35 | 0.38 | 0.38 | -5.00% | 3,613,395 |
| Dec 2, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -5.88% | 1,569,085 |
| Dec 1, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | 1.19% | 1,910,563 |
| Nov 28, 2025 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | 14.29% | 1,927,940 |
| Nov 27, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -3.29% | 631,918 |
| Nov 26, 2025 | 0.33 | 0.38 | 0.32 | 0.38 | 0.38 | 21.60% | 501,965 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.81% | 401,549 |
| Nov 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 466,949 |
| Nov 21, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 414,727 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 191,087 |
| Nov 19, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 268,654 |
| Nov 18, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 496,079 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -8.06% | 471,510 |
| Nov 14, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 524,215 |
| Nov 13, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -9.59% | 590,615 |
| Nov 12, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 14.06% | 1,108,624 |
| Nov 11, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 454,989 |
| Nov 10, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | 3.33% | 743,212 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 486,969 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 651,211 |
| Nov 5, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -1.79% | 567,235 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 863,450 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 146,860 |
| Oct 31, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 229,253 |
| Oct 30, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 52,167 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 6.67% | 491,069 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -2.44% | 207,912 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.91% | 600,281 |
| Oct 24, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 225,553 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.55% | 590,637 |
| Oct 22, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | - | 407,850 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -7.04% | 964,643 |
| Oct 20, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 879,391 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -8.00% | 1,094,303 |
| Oct 16, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -6.25% | 675,394 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 485,463 |
| Oct 14, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 2.60% | 1,103,488 |
| Oct 10, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 643,669 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -5.88% | 818,803 |
| Oct 8, 2025 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 4.94% | 779,686 |
| Oct 7, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -4.71% | 298,985 |
| Oct 6, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 7.59% | 543,264 |
| Oct 3, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -1.25% | 279,313 |
| Oct 2, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -4.76% | 867,900 |
| Oct 1, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 350,647 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -6.74% | 455,819 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -2.20% | 474,471 |
| Sep 26, 2025 | 0.45 | 0.48 | 0.42 | 0.46 | 0.46 | 7.06% | 672,008 |
| Sep 25, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 10.39% | 399,853 |
| Sep 24, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -6.10% | 277,313 |
| Sep 23, 2025 | 0.45 | 0.47 | 0.39 | 0.41 | 0.41 | -6.82% | 678,804 |
| Sep 22, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | 2.33% | 1,201,677 |
| Sep 19, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 16.22% | 548,117 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.67% | 266,490 |
| Sep 17, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 2.05% | 365,078 |
| Sep 16, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -8.18% | 675,882 |
| Sep 15, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -6.47% | 927,625 |
| Sep 12, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 8.97% | 1,274,123 |
| Sep 11, 2025 | 0.34 | 0.41 | 0.34 | 0.39 | 0.39 | 11.43% | 1,511,547 |
| Sep 10, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 9.37% | 415,896 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -8.57% | 352,453 |
| Sep 8, 2025 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | 3.70% | 799,773 |
| Sep 5, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 14.41% | 555,814 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -11.94% | 938,775 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -2.90% | 718,392 |
| Sep 2, 2025 | 0.33 | 0.35 | 0.30 | 0.35 | 0.35 | 13.11% | 1,346,616 |
| Aug 29, 2025 | 0.27 | 0.32 | 0.26 | 0.31 | 0.31 | 15.09% | 1,353,175 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 404,795 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 828,750 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 1,080,914 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 530,865 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 895,841 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 168,600 |
| Aug 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 187,300 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 436,915 |
| Aug 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 245,484 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 122,410 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 133,780 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 353,740 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 196,339 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 60,200 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 131,018 |
| Aug 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 445,382 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 238,199 |
| Aug 5, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.77% | 357,385 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 325,800 |
| Jul 31, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 111,226 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 275,750 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 91,233 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 317,612 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 159,935 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 113,323 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,037,409 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 568,266 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 319,331 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 426,566 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 131,976 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 312,558 |