Skip to main content
Majestic Gold Corp. (TSXV:MJS)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Majestic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.140.130.13--3,170,963
Apr 27, 20260.140.140.130.130.13-3.70%1,727,629
Apr 24, 20260.140.150.140.140.14-2,262,100
Apr 23, 20260.140.140.140.140.14-3.57%298,000
Apr 22, 20260.140.140.140.140.143.70%452,435
Apr 21, 20260.150.150.140.140.14-6.90%643,096
Apr 20, 20260.140.150.140.150.15-203,074
Apr 17, 20260.140.150.140.150.15-327,131
Apr 16, 20260.130.150.130.150.157.41%1,056,766
Apr 15, 20260.140.150.130.140.14-6.90%787,490
Apr 14, 20260.140.150.140.150.153.57%483,274
Apr 13, 20260.140.150.140.140.14-3.45%490,284
Apr 10, 20260.150.150.140.150.15-226,336
Apr 9, 20260.150.150.150.150.15-355,002
Apr 8, 20260.140.150.140.150.157.41%295,876
Apr 7, 20260.150.150.140.140.14-6.90%290,670
Apr 6, 20260.150.150.150.150.15-3.33%80,773
Apr 2, 20260.150.150.150.150.15-420,259
Apr 1, 20260.150.150.150.150.153.45%726,188
Mar 31, 20260.160.160.150.150.15-6.45%2,136,998
Mar 30, 20260.160.170.160.160.16-144,118
Mar 27, 20260.160.160.150.160.163.33%89,625
Mar 26, 20260.160.160.150.150.15-6.25%645,831
Mar 25, 20260.160.170.160.160.163.23%1,280,330
Mar 24, 20260.150.160.150.160.166.90%168,919
Mar 23, 20260.140.160.140.150.15-758,187
Mar 20, 20260.150.160.140.150.157.41%1,188,037
Mar 19, 20260.140.150.140.140.14-10.00%677,540
Mar 18, 20260.160.160.150.150.15-6.25%448,793
Mar 17, 20260.160.160.160.160.16-55,600
Mar 16, 20260.160.160.150.160.16-101,856
Mar 13, 20260.160.170.160.160.16-1,097,871
Mar 12, 20260.170.170.160.160.16-5.88%853,983
Mar 11, 20260.160.170.160.170.17-316,700
Mar 10, 20260.160.170.160.170.176.25%418,651
Mar 9, 20260.170.170.160.160.16-3.03%919,628
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