Skip to main content
Majestic Gold Corp. (TSXV:MJS)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
0.00 (0.00%)
At close: Mar 6, 2026

Majestic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.170.160.170.17-65,749
Mar 5, 20260.180.180.160.170.17-5.71%741,225
Mar 4, 20260.170.180.170.180.182.94%415,759
Mar 3, 20260.190.190.170.170.17-8.11%320,147
Mar 2, 20260.190.190.180.190.191.37%839,994
Feb 27, 20260.190.190.180.180.18-1.35%786,354
Feb 26, 20260.180.190.180.190.192.78%1,039,376
Feb 25, 20260.180.190.180.180.182.86%1,247,615
Feb 24, 20260.170.180.170.180.182.94%396,794
Feb 23, 20260.170.180.170.170.17-605,864
Feb 20, 20260.170.170.160.170.173.03%750,303
Feb 19, 20260.170.170.170.170.17-74,698
Feb 18, 20260.170.180.170.170.17-231,600
Feb 17, 20260.180.180.170.170.17-5.71%932,918
Feb 13, 20260.180.180.180.180.18-129,755
Feb 12, 20260.190.190.180.180.18-7.89%399,037
Feb 11, 20260.190.200.190.190.19-522,535
Feb 10, 20260.190.190.170.190.19-1,305,282
Feb 9, 20260.180.190.180.190.1911.76%365,960
Feb 6, 20260.180.190.170.170.17-2.86%574,498
Feb 5, 20260.180.190.170.180.18-5.41%606,379
Feb 4, 20260.200.200.180.190.19-2.63%225,824
Feb 3, 20260.190.200.190.190.19-320,450
Feb 2, 20260.180.190.180.190.195.56%387,969
Jan 30, 20260.180.190.180.180.18-5.26%1,611,397
Jan 29, 20260.200.220.190.190.19-2.56%1,331,349
Jan 28, 20260.200.200.190.200.202.63%393,209
Jan 27, 20260.190.190.190.190.192.70%513,760
Jan 26, 20260.200.210.180.190.19-5.13%3,593,547
Jan 23, 20260.200.200.190.200.20-1,785,150
Jan 22, 20260.200.200.190.200.20-2.50%1,187,366
Jan 21, 20260.200.200.190.200.205.26%1,869,613
Jan 20, 20260.180.200.180.190.195.56%1,395,165
Jan 19, 20260.190.190.170.180.18-2.70%1,266,942
Jan 16, 20260.190.190.180.190.19-1,563,359
Jan 15, 20260.190.190.180.190.19-2.63%1,297,673
Jan 14, 20260.210.210.190.190.19-8.43%2,233,334
Jan 13, 20260.220.230.210.210.21-5.68%1,776,281
Jan 12, 20260.200.220.200.220.2215.79%10,308,324
Jan 9, 20260.180.200.170.190.198.57%8,799,850
Jan 8, 20260.170.180.170.180.182.94%4,421,858
Jan 7, 20260.160.170.160.170.177.94%4,639,092
Jan 6, 20260.160.170.150.160.161.61%4,855,719
Jan 5, 20260.160.160.150.160.163.33%1,120,627
Jan 2, 20260.160.160.150.150.15-825,201
Dec 31, 20250.160.160.150.150.15-3.23%80,757
Dec 30, 20250.160.160.150.160.16-788,961
Dec 29, 20250.160.160.150.160.16-1,422,911
Dec 24, 20250.160.160.160.160.16-3.13%11,000
Dec 23, 20250.160.160.160.160.163.23%137,045
Dec 22, 20250.160.160.150.160.163.33%259,763
Dec 19, 20250.150.150.150.150.15-3.23%830,979
Dec 18, 20250.160.160.150.160.16-210,777
Dec 17, 20250.160.160.160.160.16-3.13%119,215
Dec 16, 20250.160.160.160.160.163.23%118,340
Dec 15, 20250.160.160.150.160.16-6.06%1,451,341
Dec 12, 20250.170.170.170.170.17-839,810
Dec 11, 20250.170.170.160.170.17-266,173
Dec 10, 20250.170.170.170.170.17-118,946
Dec 9, 20250.160.170.160.170.176.45%895,283
Dec 8, 20250.160.160.160.160.16-55,943
Dec 5, 20250.160.160.160.160.16-3.13%135,963
Dec 4, 20250.160.160.160.160.16-195,919
Dec 3, 20250.160.160.160.160.163.23%39,770
Dec 2, 20250.160.160.160.160.16-3.13%31,449
Dec 1, 20250.170.170.160.160.16-484,216
Nov 28, 20250.170.170.160.160.16-3.03%461,500
Nov 27, 20250.160.170.160.170.17-304,587
Nov 26, 20250.170.170.170.170.17-2.94%364,734
Nov 25, 20250.170.170.160.170.17-156,936
Nov 24, 20250.160.170.160.170.179.68%193,900
Nov 21, 20250.160.160.160.160.16-6.06%165,125
Nov 20, 20250.160.170.160.170.173.13%261,238
Nov 19, 20250.170.170.160.160.16-3.03%419,589
Nov 18, 20250.170.170.170.170.17-84,529
Nov 17, 20250.170.170.170.170.17-33,635
Nov 14, 20250.160.170.160.170.173.13%388,569
Nov 13, 20250.170.180.160.160.16-3.03%1,175,690
Nov 12, 20250.170.170.160.170.173.13%63,042
Nov 11, 20250.170.170.160.160.16-5.88%167,997
Nov 10, 20250.170.170.170.170.176.25%291,217
Nov 7, 20250.160.160.160.160.163.23%39,808
Nov 6, 20250.150.160.150.160.163.33%104,279
Nov 5, 20250.160.160.150.150.15-6.25%2,118,944
Nov 4, 20250.170.170.160.160.16-115,195
Nov 3, 20250.160.160.160.160.16-64,580
Oct 31, 20250.170.170.160.160.16-3.03%118,472
Oct 30, 20250.170.170.170.170.17-109,291
Oct 29, 20250.170.170.170.170.17-340,015
Oct 28, 20250.170.170.170.170.17-2.94%159,239
Oct 27, 20250.180.180.170.170.17-2.86%470,186
Oct 24, 20250.180.180.180.180.18-106,400
Oct 23, 20250.180.180.180.180.18-2.78%64,868
Oct 22, 20250.170.180.170.180.185.88%401,444
Oct 21, 20250.190.190.170.170.17-10.53%798,313
Oct 20, 20250.190.190.190.190.195.56%878,770
Oct 17, 20250.200.200.180.180.18-7.69%866,133
Oct 16, 20250.190.200.190.200.202.63%827,978
Oct 15, 20250.190.200.190.190.192.70%1,533,442
Oct 14, 20250.190.190.180.190.192.78%821,178