Skip to main content
Mont Royal Resources Limited (TSXV:MRZL)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
+0.015 (6.98%)
Apr 28, 2026, 2:11 PM EST

Mont Royal Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.240.220.230.236.98%125,500
Apr 27, 20260.220.220.220.220.224.88%125,839
Apr 24, 20260.210.210.210.210.21-2.38%3,001
Apr 23, 20260.210.210.210.210.21-34,017
Apr 22, 20260.210.210.210.210.21-42,000
Apr 21, 20260.210.210.210.210.21-51,261
Apr 20, 20260.210.210.210.210.212.44%34,370
Apr 17, 20260.200.210.200.210.215.13%75,009
Apr 16, 20260.200.200.200.200.20-4.88%26,500
Apr 15, 20260.190.210.190.210.217.89%31,044
Apr 14, 20260.200.200.190.190.19-42,584
Apr 13, 20260.180.190.180.190.192.70%55,000
Apr 10, 20260.180.190.180.190.195.71%325,149
Apr 9, 20260.190.190.180.180.18-2.78%260,501
Apr 8, 20260.190.190.180.180.18-2.70%87,226
Apr 7, 20260.180.190.180.190.195.71%327,817
Apr 6, 20260.190.190.180.180.18-2.78%34,027
Apr 1, 20260.180.180.180.180.185.88%173,500
Mar 31, 20260.180.180.170.170.17-2.86%92,612
Mar 26, 20260.200.200.180.180.18-7.89%95,005
Mar 25, 20260.180.190.180.190.192.70%19,772
Mar 24, 20260.190.190.190.190.192.78%34,501
Mar 23, 20260.180.180.180.180.182.86%11,124
Mar 19, 20260.190.190.150.180.18-12.50%402,290
Mar 18, 20260.200.200.200.200.205.26%76,500
Mar 17, 20260.190.190.190.190.19-5.00%51,105
Mar 16, 20260.220.230.200.200.20-6.98%77,624
Mar 13, 20260.230.230.220.220.22-4.44%4,882
Mar 12, 20260.230.230.230.230.23-6.25%1,021
Mar 11, 20260.230.240.220.240.242.13%32,170
Mar 10, 20260.230.240.230.240.246.82%12,015
Mar 9, 20260.220.220.220.220.22-8.33%1,917
Mar 6, 20260.220.240.220.240.249.09%50,182
Mar 5, 20260.230.250.220.220.22-4.35%110,475
Mar 3, 20260.250.250.220.230.23-4.17%105,323
Mar 2, 20260.230.240.220.240.2420.00%330,455
Feb 27, 20260.200.210.200.200.20-4.76%46,150
Feb 26, 20260.220.220.210.210.21-4.55%94,979
Feb 25, 20260.240.240.220.220.22-4.35%105,500
Feb 24, 20260.220.240.220.230.239.52%114,782
Feb 23, 20260.200.210.190.210.215.00%100,001
Feb 20, 20260.200.210.200.200.20-205,949
Feb 19, 20260.200.200.190.200.20-257,150
Feb 18, 20260.200.210.200.200.205.26%347,476
Feb 17, 20260.190.190.190.190.19-18,553
Feb 13, 20260.190.190.190.190.198.57%7,552
Feb 12, 20260.180.190.180.180.18-2.78%53,000
Feb 11, 20260.190.190.180.180.18-96,689
Feb 10, 20260.200.200.180.180.18-18.18%174,950
Feb 9, 20260.220.220.220.220.224.76%5,907
Feb 6, 20260.210.210.210.210.212.44%61,851
Feb 5, 20260.220.230.210.210.21-6.82%192,810
Feb 4, 20260.240.240.220.220.22-4.35%22,038
Feb 3, 20260.210.230.210.230.234.55%10,536
Feb 2, 20260.220.240.220.220.224.76%38,429
Jan 30, 20260.240.250.210.210.21-8.70%182,559
Jan 29, 20260.250.250.230.230.23-64,253
Jan 28, 20260.240.250.230.230.23-8.00%47,303
Jan 27, 20260.240.250.240.250.256.38%118,584
Jan 26, 20260.230.250.230.240.24-47,315
Jan 23, 20260.240.250.240.240.24-2.08%27,000
Jan 22, 20260.240.250.240.240.24-4.00%47,841
Jan 21, 20260.260.260.250.250.254.17%3,313
Jan 20, 20260.260.260.240.240.24-5.88%25,500
Jan 19, 20260.260.260.250.260.262.00%71,394
Jan 16, 20260.260.260.250.250.25-50,694
Jan 15, 20260.250.250.250.250.25-19,000
Jan 14, 20260.250.250.250.250.25-6,502
Jan 13, 20260.240.250.240.250.252.04%6,251
Jan 12, 20260.250.250.240.250.25-2.00%366,273
Jan 9, 20260.260.270.250.250.25-3.85%95,733
Jan 8, 20260.260.260.260.260.264.00%7,000
Jan 7, 20260.250.250.250.250.25-3,512
Jan 6, 20260.240.250.240.250.258.70%82,702
Jan 5, 20260.240.240.230.230.23-142,311
Jan 2, 20260.240.240.230.230.23-19,593
Dec 31, 20250.230.230.230.230.23-22,000
Dec 30, 20250.230.230.220.230.23-2.13%4,779
Dec 29, 20250.240.240.240.240.242.17%28,633
Dec 23, 20250.240.250.230.230.23-89,285
Dec 22, 20250.240.240.230.230.23-15,575
Dec 19, 20250.210.230.210.230.239.52%28,090
Dec 18, 20250.230.230.210.210.21-6.67%42,479
Dec 15, 20250.230.240.230.230.23-29,910
Dec 12, 20250.220.230.220.230.232.27%105,000
Dec 11, 20250.230.230.220.220.222.33%20,076
Dec 10, 20250.220.220.200.220.22-6.52%157,402
Dec 9, 20250.260.280.230.230.23-13.21%473,668
Dec 8, 20250.280.280.270.270.27-1.85%152,501
Dec 5, 20250.250.280.250.270.2710.20%37,093
Dec 4, 20250.250.260.240.250.254.26%89,350
Dec 3, 20250.240.250.230.240.242.17%264,360
Dec 2, 20250.230.230.230.230.23-5,500
Dec 1, 20250.220.230.210.230.2312.20%26,944
Nov 28, 20250.200.210.200.210.212.50%251,304
Nov 27, 20250.210.210.200.200.20-4.76%14,539
Nov 26, 20250.270.270.200.210.21-8.70%151,703
Nov 25, 20250.230.230.230.230.23-5,864
Nov 24, 20250.240.240.200.230.2312.20%245,945
Nov 21, 20250.230.230.210.210.21-8.89%30,791