MOZ.TO - Marathon Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.88000.88000.86000.87000.870091,700
Apr 17, 20190.87000.89000.86000.89000.890039,300
Apr 16, 20190.90000.90000.87000.87000.870092,300
Apr 15, 20190.90000.91000.90000.90000.900064,300
Apr 12, 20190.92000.93000.91000.93000.930039,200
Apr 11, 20190.90000.91000.87000.90000.9000644,600
Apr 10, 20190.93000.94000.91000.91000.910070,600
Apr 09, 20190.91000.94000.91000.93000.930098,700
Apr 08, 20190.92000.92000.90000.90000.900075,000
Apr 05, 20190.94000.94000.91000.91000.910079,500
Apr 04, 20190.90000.93000.90000.93000.9300265,400
Apr 03, 20190.92000.92000.91000.91000.9100109,000
Apr 02, 20190.92000.94000.92000.92000.9200160,500
Apr 01, 20190.97000.97000.90000.92000.9200174,800
Mar 29, 20190.95000.97000.95000.97000.970055,100
Mar 28, 20190.98000.98000.96000.96000.960062,000
Mar 27, 20190.97000.98000.97000.97000.970064,700
Mar 26, 20190.98000.98000.96000.98000.980064,200
Mar 25, 20190.96000.99000.94000.96000.9600225,900
Mar 22, 20190.98000.98000.95000.95000.950082,800
Mar 21, 20190.97000.99000.97000.97000.970050,100
Mar 20, 20191.01001.01000.94000.98000.9800258,700
Mar 19, 20191.00001.00000.98000.99000.990051,800
Mar 18, 20190.99001.01000.98000.98000.9800110,500
Mar 15, 20191.01001.02000.98000.98000.980065,400
Mar 14, 20191.01001.01000.99001.00001.0000154,200
Mar 13, 20191.03001.04001.02001.02001.020063,300
Mar 12, 20191.03001.03001.01001.02001.020060,300
Mar 11, 20191.00001.04001.00001.04001.0400161,300
Mar 08, 20191.03001.03001.02001.03001.030070,700
Mar 07, 20190.98001.03000.98001.02001.0200110,500
Mar 06, 20191.00001.01001.00001.01001.0100105,600
Mar 05, 20191.03001.03000.98001.00001.0000186,400
Mar 04, 20191.00001.04000.99001.04001.0400173,400
Mar 01, 20191.04001.04000.99001.00001.0000173,700
Feb 28, 20191.03001.04001.01001.04001.0400189,500
Feb 27, 20191.02001.03001.00001.01001.0100140,500
Feb 26, 20191.00001.04001.00001.04001.0400166,700
Feb 25, 20191.03001.04001.00001.01001.0100183,900
Feb 22, 20191.03001.03001.01001.02001.0200292,300
Feb 21, 20191.02001.04001.00001.02001.0200373,100
Feb 20, 20191.00001.02001.00001.01001.0100266,200
Feb 19, 20191.00001.01000.99000.99000.9900282,100
Feb 15, 20190.97000.99000.96000.98000.980087,800
Feb 14, 20190.96000.97000.93000.96000.960061,800
Feb 13, 20190.97000.98000.94000.95000.9500246,200
Feb 12, 20190.96000.96000.94000.94000.940063,700
Feb 11, 20190.99000.99000.95000.97000.9700291,400
Feb 08, 20190.99000.99000.97000.98000.9800204,700
Feb 07, 20190.95001.02000.94000.98000.9800778,700
Feb 06, 20190.95000.95000.93000.95000.9500267,600
Feb 05, 20190.93000.93000.91000.92000.920053,800
Feb 04, 20190.90000.92000.88000.92000.9200109,700
Feb 01, 20190.92000.92000.89000.90000.900095,200
Jan 31, 20190.92000.94000.90000.90000.9000131,100
Jan 30, 20190.90000.91000.88000.89000.8900158,900
Jan 29, 20190.92000.92000.87000.91000.9100498,500
Jan 28, 20190.91000.93000.90000.92000.9200229,800
Jan 25, 20190.89000.91000.89000.90000.9000171,700
Jan 24, 20190.84000.88000.84000.87000.870068,200
Jan 23, 20190.85000.85000.83000.84000.840036,500
Jan 22, 20190.86000.86000.83000.85000.850088,600
Jan 21, 20190.84000.87000.83000.86000.860049,800
Jan 18, 20190.89000.89000.84000.84000.8400161,600
Jan 17, 20190.89000.90000.87000.88000.880045,300
Jan 16, 20190.90000.90000.87000.88000.880050,500
Jan 15, 20190.89000.91000.87000.87000.8700264,800
Jan 14, 20190.85000.89000.84000.87000.870093,400
Jan 11, 20190.83000.85000.82000.83000.8300106,600
Jan 10, 20190.81000.84000.81000.81000.810078,500
Jan 09, 20190.80000.84000.80000.82000.8200253,200
Jan 08, 20190.81000.81000.79000.80000.8000149,900
Jan 07, 20190.80000.82000.80000.80000.8000156,600
Jan 04, 20190.80000.80000.77000.80000.800038,900
Jan 03, 20190.78000.80000.78000.80000.8000206,900
Jan 02, 20190.79000.79000.76000.77000.7700172,700
Dec 31, 20180.75000.78000.74000.77000.7700144,300
Dec 28, 20180.79000.80000.74000.75000.7500101,400
Dec 27, 20180.77000.79000.77000.78000.780031,300
Dec 24, 20180.76000.78000.75000.76000.7600112,500
Dec 21, 20180.77000.78000.75000.76000.760086,500
Dec 20, 20180.74000.77000.74000.75000.750030,200
Dec 19, 20180.77000.77000.73000.74000.7400305,200
Dec 18, 20180.76000.79000.74000.74000.7400143,700
Dec 17, 20180.78000.80000.75000.78000.7800147,900
Dec 14, 20180.78000.80000.78000.79000.790054,500
Dec 13, 20180.78000.81000.78000.81000.810053,400
Dec 12, 20180.81000.81000.77000.77000.770063,700
Dec 11, 20180.81000.81000.79000.80000.800093,900
Dec 10, 20180.80000.82000.79000.80000.800096,400
Dec 07, 20180.79000.81000.77000.80000.8000170,500
Dec 06, 20180.79000.80000.78000.79000.7900296,800
Dec 05, 20180.78000.80000.78000.79000.790098,800
Dec 04, 20180.73000.83000.72000.83000.8300249,700
Dec 03, 20180.74000.74000.71000.73000.730090,000
Nov 30, 20180.72000.73000.70000.71000.710080,300
Nov 29, 20180.71000.72000.70000.72000.7200219,600
Nov 28, 20180.70000.72000.69000.69000.690096,600
Nov 27, 20180.69000.70000.69000.69000.690076,200
Nov 26, 20180.70000.70000.67000.67000.670070,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...