MOZ.TO - Marathon Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	0.83	0.83	0.82	0.82	0.82	8,400
Oct 18, 2018	0.84	0.84	0.82	0.83	0.83	32,500
Oct 17, 2018	0.84	0.85	0.83	0.83	0.83	88,100
Oct 16, 2018	0.86	0.86	0.82	0.82	0.82	75,300
Oct 15, 2018	0.86	0.86	0.85	0.86	0.86	37,400
Oct 12, 2018	0.84	0.85	0.84	0.85	0.85	101,900
Oct 11, 2018	0.81	0.85	0.81	0.84	0.84	155,000
Oct 10, 2018	0.81	0.82	0.79	0.80	0.80	94,300
Oct 09, 2018	0.82	0.82	0.79	0.81	0.81	216,500
Oct 05, 2018	0.83	0.84	0.82	0.84	0.84	48,200
Oct 04, 2018	0.85	0.85	0.83	0.83	0.83	97,000
Oct 03, 2018	0.85	0.85	0.84	0.85	0.85	11,800
Oct 02, 2018	0.83	0.86	0.83	0.85	0.85	48,200
Oct 01, 2018	0.83	0.85	0.83	0.85	0.85	32,600
Sep 28, 2018	0.84	0.85	0.83	0.84	0.84	26,600
Sep 27, 2018	0.83	0.84	0.82	0.82	0.82	89,700
Sep 26, 2018	0.84	0.84	0.83	0.84	0.84	132,400
Sep 25, 2018	0.86	0.86	0.84	0.84	0.84	71,700
Sep 24, 2018	0.85	0.86	0.85	0.85	0.85	44,800
Sep 21, 2018	0.85	0.88	0.84	0.84	0.84	333,700
Sep 20, 2018	0.87	0.88	0.84	0.84	0.84	108,600
Sep 19, 2018	0.87	0.88	0.84	0.84	0.84	84,300
Sep 18, 2018	0.86	0.86	0.85	0.85	0.85	64,200
Sep 17, 2018	0.86	0.88	0.85	0.85	0.85	96,300
Sep 14, 2018	0.87	0.87	0.84	0.86	0.86	65,400
Sep 13, 2018	0.91	0.92	0.85	0.85	0.85	233,000
Sep 12, 2018	0.89	0.92	0.89	0.91	0.91	75,500
Sep 11, 2018	0.89	0.92	0.89	0.91	0.91	145,600
Sep 10, 2018	0.92	0.92	0.90	0.91	0.91	114,600
Sep 07, 2018	0.89	0.92	0.87	0.92	0.92	216,900
Sep 06, 2018	0.89	0.89	0.85	0.89	0.89	112,500
Sep 05, 2018	0.89	0.89	0.86	0.89	0.89	241,300
Sep 04, 2018	0.92	0.94	0.87	0.90	0.90	123,200
Aug 31, 2018	0.90	0.92	0.90	0.91	0.91	6,400
Aug 30, 2018	0.92	0.93	0.88	0.90	0.90	384,700
Aug 29, 2018	0.91	0.94	0.90	0.92	0.92	175,600
Aug 28, 2018	0.91	0.91	0.89	0.89	0.89	97,200
Aug 27, 2018	0.87	0.90	0.87	0.89	0.89	107,900
Aug 24, 2018	0.84	0.87	0.84	0.86	0.86	59,300
Aug 23, 2018	0.85	0.86	0.83	0.83	0.83	66,200
Aug 22, 2018	0.86	0.86	0.84	0.84	0.84	96,900
Aug 21, 2018	0.85	0.85	0.84	0.84	0.84	63,500
Aug 20, 2018	0.86	0.86	0.84	0.84	0.84	114,500
Aug 17, 2018	0.85	0.86	0.85	0.85	0.85	47,400
Aug 16, 2018	0.88	0.88	0.85	0.86	0.86	55,800
Aug 15, 2018	0.91	0.92	0.84	0.90	0.90	412,400
Aug 14, 2018	0.93	0.94	0.91	0.92	0.92	298,200
Aug 13, 2018	0.93	0.95	0.90	0.93	0.93	381,300
Aug 10, 2018	0.88	0.96	0.88	0.96	0.96	137,000
Aug 09, 2018	0.89	0.93	0.89	0.93	0.93	98,700
Aug 08, 2018	0.85	0.92	0.85	0.89	0.89	213,000
Aug 07, 2018	0.89	0.89	0.86	0.86	0.86	62,300
Aug 03, 2018	0.87	0.90	0.85	0.89	0.89	88,800
Aug 02, 2018	0.87	0.87	0.86	0.86	0.86	109,000
Aug 01, 2018	0.87	0.90	0.87	0.88	0.88	67,300
Jul 31, 2018	0.89	0.91	0.86	0.86	0.86	262,800
Jul 30, 2018	0.91	0.92	0.90	0.92	0.92	100,200
Jul 27, 2018	0.89	0.92	0.89	0.92	0.92	158,700
Jul 26, 2018	0.89	0.89	0.87	0.88	0.88	89,200
Jul 25, 2018	0.85	0.86	0.85	0.85	0.85	26,100
Jul 24, 2018	0.86	0.87	0.85	0.87	0.87	8,800
Jul 23, 2018	0.86	0.87	0.85	0.85	0.85	115,100
Jul 20, 2018	0.92	0.92	0.86	0.86	0.86	68,900
Jul 19, 2018	0.86	0.90	0.85	0.90	0.90	200,000
Jul 18, 2018	0.89	0.89	0.88	0.88	0.88	18,500
Jul 17, 2018	0.90	0.90	0.89	0.89	0.89	98,900
Jul 16, 2018	0.91	0.92	0.90	0.90	0.90	138,900
Jul 13, 2018	0.93	0.93	0.91	0.91	0.91	63,000
Jul 12, 2018	0.94	0.98	0.93	0.93	0.93	91,500
Jul 11, 2018	0.95	0.96	0.94	0.94	0.94	96,400
Jul 10, 2018	0.96	0.96	0.95	0.95	0.95	38,600
Jul 09, 2018	0.94	0.96	0.94	0.95	0.95	73,500
Jul 06, 2018	0.96	0.97	0.95	0.95	0.95	36,300
Jul 05, 2018	0.96	0.99	0.96	0.98	0.98	137,600
Jul 04, 2018	0.95	0.97	0.94	0.95	0.95	47,000
Jul 03, 2018	0.89	0.98	0.89	0.98	0.98	360,200
Jun 29, 2018	0.86	0.90	0.85	0.90	0.90	206,300
Jun 28, 2018	0.88	0.88	0.84	0.87	0.87	369,100
Jun 27, 2018	0.91	0.92	0.88	0.90	0.90	169,800
Jun 26, 2018	0.93	0.93	0.91	0.91	0.91	76,100
Jun 25, 2018	0.92	0.96	0.92	0.93	0.93	153,900
Jun 22, 2018	0.91	0.92	0.91	0.91	0.91	79,300
Jun 21, 2018	0.93	0.93	0.91	0.91	0.91	155,100
Jun 20, 2018	0.93	0.94	0.93	0.93	0.93	71,200
Jun 19, 2018	0.93	0.98	0.93	0.95	0.95	212,600
Jun 18, 2018	0.95	0.96	0.93	0.93	0.93	106,100
Jun 15, 2018	0.94	0.96	0.94	0.94	0.94	114,100
Jun 14, 2018	0.95	0.95	0.94	0.94	0.94	89,300
Jun 13, 2018	0.95	0.95	0.93	0.93	0.93	215,500
Jun 12, 2018	0.97	0.97	0.94	0.95	0.95	277,700
Jun 11, 2018	0.94	0.96	0.94	0.95	0.95	98,800
Jun 08, 2018	0.94	0.95	0.93	0.93	0.93	48,900
Jun 07, 2018	0.93	0.95	0.93	0.93	0.93	59,300
Jun 06, 2018	0.97	0.97	0.91	0.92	0.92	234,200
Jun 05, 2018	0.95	0.98	0.95	0.98	0.98	24,000
Jun 04, 2018	0.93	0.97	0.93	0.95	0.95	68,100
Jun 01, 2018	0.93	0.96	0.93	0.96	0.96	47,800
May 31, 2018	0.94	0.96	0.93	0.93	0.93	99,600
May 30, 2018	0.95	0.95	0.93	0.94	0.94	312,000
May 29, 2018	0.97	0.99	0.96	0.97	0.97	79,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...