Monument Mining Limited (TSXV:MMY)
Canada
· Delayed Price · Currency is CAD 0.830
-0.020 (-2.35%)
Apr 28, 2026, 3:59 PM EST
Monument Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 352,080 |
| Apr 27, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -3.41% | 258,622 |
| Apr 24, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 312,789 |
| Apr 23, 2026 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 239,443 |
| Apr 22, 2026 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 1.18% | 350,474 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 874,525 |
| Apr 20, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -3.16% | 213,199 |
| Apr 17, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 2.15% | 937,102 |
| Apr 16, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 342,084 |
| Apr 15, 2026 | 0.91 | 0.96 | 0.90 | 0.94 | 0.94 | 1.08% | 352,210 |
| Apr 14, 2026 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | - | 532,425 |
| Apr 13, 2026 | 0.85 | 0.95 | 0.85 | 0.93 | 0.93 | -3.12% | 746,252 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 329,408 |
| Apr 9, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.56% | 297,284 |
| Apr 8, 2026 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | 1.56% | 512,162 |
| Apr 7, 2026 | 0.96 | 0.98 | 0.92 | 0.96 | 0.96 | 1.05% | 380,598 |
| Apr 6, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 99,980 |
| Apr 2, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -2.00% | 427,838 |
| Apr 1, 2026 | 1.04 | 1.05 | 0.97 | 1.00 | 1.00 | -0.99% | 761,538 |
| Mar 31, 2026 | 0.86 | 1.01 | 0.86 | 1.01 | 1.01 | 21.69% | 1,051,740 |
| Mar 30, 2026 | 0.86 | 0.89 | 0.83 | 0.83 | 0.83 | -4.60% | 429,707 |
| Mar 27, 2026 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | - | 381,781 |
| Mar 26, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | -1.14% | 376,246 |
| Mar 25, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | 3.53% | 962,487 |
| Mar 24, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 3.66% | 1,143,858 |
| Mar 23, 2026 | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | - | 817,882 |
| Mar 20, 2026 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -4.65% | 783,437 |
| Mar 19, 2026 | 0.81 | 0.86 | 0.71 | 0.86 | 0.86 | -9.47% | 2,944,158 |
| Mar 18, 2026 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | -4.04% | 1,398,773 |
| Mar 17, 2026 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 5.32% | 1,379,590 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -6.93% | 1,197,497 |
| Mar 13, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | -2.88% | 1,074,235 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 185,066 |
| Mar 11, 2026 | 1.05 | 1.12 | 1.02 | 1.11 | 1.11 | 4.72% | 577,375 |
| Mar 10, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 410,075 |
| Mar 9, 2026 | 1.00 | 1.07 | 0.97 | 1.05 | 1.05 | - | 1,127,948 |
| Mar 6, 2026 | 1.02 | 1.05 | 0.97 | 1.05 | 1.05 | 1.94% | 1,269,237 |
| Mar 5, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -5.50% | 1,314,969 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -3.54% | 802,021 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | -7.38% | 1,119,137 |
| Mar 2, 2026 | 1.25 | 1.30 | 1.15 | 1.22 | 1.22 | -0.81% | 1,276,279 |
| Feb 27, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 505,009 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 499,403 |
| Feb 25, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 498,069 |
| Feb 24, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -1.53% | 504,371 |
| Feb 23, 2026 | 1.28 | 1.34 | 1.25 | 1.31 | 1.31 | 3.97% | 777,411 |
| Feb 20, 2026 | 1.21 | 1.30 | 1.18 | 1.26 | 1.26 | 5.00% | 1,067,586 |
| Feb 19, 2026 | 1.16 | 1.21 | 1.14 | 1.20 | 1.20 | 4.35% | 444,206 |
| Feb 18, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 3.60% | 351,034 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -4.31% | 366,457 |
| Feb 13, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 3.57% | 602,390 |
| Feb 12, 2026 | 1.23 | 1.24 | 1.12 | 1.12 | 1.12 | -9.68% | 714,042 |
| Feb 11, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 294,635 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | 0.83% | 508,916 |
| Feb 9, 2026 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 7.08% | 536,834 |
| Feb 6, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 3.67% | 313,592 |
| Feb 5, 2026 | 1.18 | 1.21 | 1.09 | 1.09 | 1.09 | -14.17% | 950,937 |
| Feb 4, 2026 | 1.22 | 1.27 | 1.18 | 1.27 | 1.27 | 5.83% | 996,953 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.19 | 1.20 | 1.20 | -3.23% | 944,365 |
| Feb 2, 2026 | 1.24 | 1.25 | 1.16 | 1.24 | 1.24 | -2.36% | 983,517 |
| Jan 30, 2026 | 1.30 | 1.32 | 1.22 | 1.27 | 1.27 | -10.56% | 2,104,172 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.39 | 1.42 | 1.42 | -5.33% | 1,779,620 |
| Jan 28, 2026 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 7.14% | 1,312,256 |
| Jan 27, 2026 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | 5.26% | 725,020 |
| Jan 26, 2026 | 1.32 | 1.37 | 1.25 | 1.33 | 1.33 | 3.10% | 1,739,570 |
| Jan 23, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 790,875 |
| Jan 22, 2026 | 1.20 | 1.29 | 1.19 | 1.25 | 1.25 | 3.31% | 1,095,603 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 995,386 |
| Jan 20, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 506,142 |
| Jan 19, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 454,356 |
| Jan 16, 2026 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | -0.83% | 778,516 |
| Jan 15, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 322,913 |
| Jan 14, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 627,756 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 420,588 |
| Jan 12, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 2.44% | 1,878,554 |
| Jan 9, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 293,153 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -6.30% | 375,808 |
| Jan 7, 2026 | 1.23 | 1.27 | 1.17 | 1.27 | 1.27 | 3.25% | 396,710 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 437,338 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | 2.46% | 565,216 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.20 | - | 336,618 |
| Dec 31, 2025 | 1.24 | 1.26 | 1.21 | 1.22 | 1.20 | -3.17% | 423,729 |
| Dec 30, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.24 | 2.44% | 418,965 |
| Dec 29, 2025 | 1.28 | 1.28 | 1.16 | 1.23 | 1.21 | -3.91% | 1,160,489 |
| Dec 24, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.26 | -1.54% | 886,202 |
| Dec 23, 2025 | 1.18 | 1.31 | 1.17 | 1.30 | 1.28 | 12.07% | 1,813,633 |
| Dec 22, 2025 | 1.12 | 1.20 | 1.12 | 1.16 | 1.14 | 3.57% | 918,929 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.10 | - | 202,830 |
| Dec 18, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.10 | - | 330,195 |
| Dec 17, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.10 | 0.90% | 413,333 |
| Dec 16, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.09 | -2.63% | 307,716 |
| Dec 15, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.12 | 1.79% | 674,796 |
| Dec 12, 2025 | 1.09 | 1.18 | 1.08 | 1.12 | 1.10 | 4.67% | 688,962 |
| Dec 11, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.05 | 1.90% | 377,149 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.03 | - | 327,794 |
| Dec 9, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.03 | -0.94% | 292,840 |
| Dec 8, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.04 | 1.92% | 281,839 |
| Dec 5, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.02 | 0.97% | 446,195 |
| Dec 4, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.01 | -3.74% | 577,573 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.05 | - | 391,109 |