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
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
May 28, 2018	0.97	0.97	0.96	0.97	0.97	97,100
May 25, 2018	0.98	0.99	0.97	0.98	0.98	19,800
May 24, 2018	0.97	1.00	0.96	0.98	0.98	73,300
May 23, 2018	0.99	1.01	0.96	0.96	0.96	200,900
May 22, 2018	1.03	1.04	0.97	0.97	0.97	390,600
May 18, 2018	1.06	1.06	1.03	1.03	1.03	205,700
May 17, 2018	1.07	1.20	1.03	1.04	1.04	1,801,500
May 16, 2018	1.03	1.05	1.03	1.03	1.03	92,100
May 15, 2018	1.09	1.09	1.03	1.03	1.03	245,700
May 14, 2018	1.04	1.12	1.04	1.12	1.12	417,900
May 11, 2018	1.04	1.07	1.04	1.04	1.04	183,500
May 10, 2018	0.97	1.04	0.97	1.04	1.04	164,800
May 09, 2018	0.95	1.00	0.95	0.99	0.99	127,700
May 08, 2018	1.00	1.00	0.95	0.97	0.97	188,200
May 07, 2018	1.01	1.01	0.97	1.00	1.00	227,200
May 04, 2018	0.97	1.01	0.95	1.00	1.00	275,300
May 03, 2018	0.94	0.98	0.92	0.97	0.97	267,300
May 02, 2018	0.87	0.94	0.87	0.94	0.94	381,000
May 01, 2018	0.87	0.92	0.85	0.88	0.88	511,700
Apr 30, 2018	0.89	0.89	0.85	0.87	0.87	370,800
Apr 27, 2018	0.91	0.91	0.88	0.89	0.89	53,100
Apr 26, 2018	0.90	0.91	0.90	0.91	0.91	37,800
Apr 25, 2018	0.92	0.92	0.88	0.88	0.88	513,600
Apr 24, 2018	0.91	0.92	0.90	0.91	0.91	118,500
Apr 23, 2018	0.92	0.92	0.90	0.91	0.91	219,500
Apr 20, 2018	0.91	0.92	0.91	0.92	0.92	111,800
Apr 19, 2018	0.94	0.95	0.92	0.93	0.93	216,000
Apr 18, 2018	0.98	0.99	0.94	0.95	0.95	110,400
Apr 17, 2018	0.93	0.97	0.93	0.96	0.96	61,700
Apr 16, 2018	0.96	0.96	0.94	0.94	0.94	91,600
Apr 13, 2018	0.92	0.97	0.92	0.96	0.96	101,800
Apr 12, 2018	0.94	0.94	0.91	0.92	0.92	43,200
Apr 11, 2018	0.94	0.95	0.93	0.94	0.94	214,200
Apr 10, 2018	0.95	0.95	0.92	0.92	0.92	216,600
Apr 09, 2018	0.95	0.96	0.94	0.95	0.95	127,200
Apr 06, 2018	0.94	0.95	0.93	0.95	0.95	54,100
Apr 05, 2018	0.94	0.95	0.91	0.93	0.93	238,500
Apr 04, 2018	0.93	0.96	0.92	0.93	0.93	120,600
Apr 03, 2018	0.94	0.94	0.92	0.93	0.93	64,300
Apr 02, 2018	0.97	0.97	0.93	0.94	0.94	70,200
Mar 29, 2018	0.97	0.97	0.95	0.95	0.95	68,600
Mar 28, 2018	1.00	1.01	0.95	0.95	0.95	219,000
Mar 27, 2018	0.96	0.96	0.95	0.95	0.95	75,300
Mar 26, 2018	0.97	0.97	0.96	0.96	0.96	110,800
Mar 23, 2018	0.98	0.99	0.92	0.95	0.95	122,300
Mar 22, 2018	0.98	0.98	0.94	0.95	0.95	98,700
Mar 21, 2018	0.92	0.96	0.91	0.96	0.96	59,400
Mar 20, 2018	0.92	0.93	0.91	0.91	0.91	34,300
Mar 19, 2018	0.92	0.94	0.92	0.92	0.92	51,300
Mar 16, 2018	0.90	0.95	0.90	0.94	0.94	145,900
Mar 15, 2018	0.90	0.91	0.89	0.90	0.90	97,500
Mar 14, 2018	0.92	0.93	0.88	0.88	0.88	320,300
Mar 13, 2018	0.92	0.95	0.91	0.93	0.93	75,500
Mar 12, 2018	0.90	0.93	0.90	0.91	0.91	179,000
Mar 09, 2018	0.95	0.96	0.92	0.92	0.92	233,800
Mar 08, 2018	0.95	0.95	0.93	0.94	0.94	26,700
Mar 07, 2018	0.99	0.99	0.95	0.95	0.95	41,500
Mar 06, 2018	0.96	0.98	0.96	0.98	0.98	44,400
Mar 05, 2018	0.96	0.97	0.96	0.96	0.96	33,300
Mar 02, 2018	0.97	0.98	0.96	0.96	0.96	63,500
Mar 01, 2018	0.98	0.99	0.96	0.99	0.99	55,100
Feb 28, 2018	1.00	1.00	0.96	0.96	0.96	138,000
Feb 27, 2018	1.00	1.01	0.96	1.01	1.01	123,100
Feb 26, 2018	0.94	1.03	0.94	1.00	1.00	513,300
Feb 23, 2018	0.92	0.94	0.90	0.91	0.91	41,400
Feb 22, 2018	0.89	0.94	0.89	0.90	0.90	109,300
Feb 21, 2018	0.99	0.99	0.90	0.92	0.92	360,400
Feb 20, 2018	1.00	1.00	0.95	0.96	0.96	87,700
Feb 16, 2018	1.00	1.01	0.97	0.99	0.99	143,300
Feb 15, 2018	1.02	1.02	0.99	1.00	1.00	124,900
Feb 14, 2018	1.00	1.03	1.00	1.01	1.01	363,600
Feb 13, 2018	1.02	1.02	0.98	0.99	0.99	326,700
Feb 12, 2018	1.00	1.04	1.00	1.02	1.02	104,900
Feb 09, 2018	0.94	1.01	0.92	1.01	1.01	616,600
Feb 08, 2018	0.99	1.00	0.95	0.95	0.95	615,300
Feb 07, 2018	0.98	1.02	0.98	0.99	0.99	232,000
Feb 06, 2018	1.01	1.01	0.98	0.99	0.99	224,900
Feb 05, 2018	1.02	1.04	1.00	1.00	1.00	315,700
Feb 02, 2018	1.04	1.04	1.00	1.00	1.00	234,400
Feb 01, 2018	1.03	1.05	1.02	1.05	1.05	348,700
Jan 31, 2018	1.07	1.07	1.03	1.04	1.04	283,500
Jan 30, 2018	1.10	1.11	1.05	1.07	1.07	385,700
Jan 29, 2018	1.12	1.13	1.09	1.10	1.10	183,100
Jan 26, 2018	1.14	1.15	1.12	1.12	1.12	307,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...