Mail

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
Jan 18, 2019	0.89	0.89	0.84	0.84	0.84	161,600
Jan 17, 2019	0.89	0.90	0.87	0.88	0.88	45,300
Jan 16, 2019	0.90	0.90	0.87	0.88	0.88	50,500
Jan 15, 2019	0.89	0.91	0.87	0.87	0.87	264,800
Jan 14, 2019	0.85	0.89	0.84	0.87	0.87	93,400
Jan 11, 2019	0.83	0.85	0.82	0.83	0.83	106,600
Jan 10, 2019	0.81	0.84	0.81	0.81	0.81	78,500
Jan 09, 2019	0.80	0.84	0.80	0.82	0.82	253,200
Jan 08, 2019	0.81	0.81	0.79	0.80	0.80	149,900
Jan 07, 2019	0.80	0.82	0.80	0.80	0.80	156,600
Jan 04, 2019	0.80	0.80	0.77	0.80	0.80	38,900
Jan 03, 2019	0.78	0.80	0.78	0.80	0.80	206,900
Jan 02, 2019	0.79	0.79	0.76	0.77	0.77	172,700
Dec 31, 2018	0.75	0.78	0.74	0.77	0.77	144,300
Dec 28, 2018	0.79	0.80	0.74	0.75	0.75	101,400
Dec 27, 2018	0.77	0.79	0.77	0.78	0.78	31,300
Dec 24, 2018	0.76	0.78	0.75	0.76	0.76	112,500
Dec 21, 2018	0.77	0.78	0.75	0.76	0.76	86,500
Dec 20, 2018	0.74	0.77	0.74	0.75	0.75	30,200
Dec 19, 2018	0.77	0.77	0.73	0.74	0.74	305,200
Dec 18, 2018	0.76	0.79	0.74	0.74	0.74	143,700
Dec 17, 2018	0.78	0.80	0.75	0.78	0.78	147,900
Dec 14, 2018	0.78	0.80	0.78	0.79	0.79	54,500
Dec 13, 2018	0.78	0.81	0.78	0.81	0.81	53,400
Dec 12, 2018	0.81	0.81	0.77	0.77	0.77	63,700
Dec 11, 2018	0.81	0.81	0.79	0.80	0.80	93,900
Dec 10, 2018	0.80	0.82	0.79	0.80	0.80	96,400
Dec 07, 2018	0.79	0.81	0.77	0.80	0.80	170,500
Dec 06, 2018	0.79	0.80	0.78	0.79	0.79	296,800
Dec 05, 2018	0.78	0.80	0.78	0.79	0.79	98,800
Dec 04, 2018	0.73	0.83	0.72	0.83	0.83	249,700
Dec 03, 2018	0.74	0.74	0.71	0.73	0.73	90,000
Nov 30, 2018	0.72	0.73	0.70	0.71	0.71	80,300
Nov 29, 2018	0.71	0.72	0.70	0.72	0.72	219,600
Nov 28, 2018	0.70	0.72	0.69	0.69	0.69	96,600
Nov 27, 2018	0.69	0.70	0.69	0.69	0.69	76,200
Nov 26, 2018	0.70	0.70	0.67	0.67	0.67	70,300
Nov 23, 2018	0.71	0.71	0.71	0.71	0.71	4,900
Nov 22, 2018	0.70	0.70	0.69	0.70	0.70	24,900
Nov 21, 2018	0.70	0.70	0.69	0.70	0.70	112,100
Nov 20, 2018	0.69	0.70	0.69	0.69	0.69	12,000
Nov 19, 2018	0.70	0.70	0.69	0.69	0.69	16,500
Nov 16, 2018	0.69	0.71	0.68	0.70	0.70	107,600
Nov 15, 2018	0.70	0.70	0.67	0.68	0.68	395,100
Nov 14, 2018	0.69	0.70	0.65	0.70	0.70	248,600
Nov 13, 2018	0.74	0.74	0.68	0.68	0.68	174,600
Nov 12, 2018	0.78	0.78	0.73	0.74	0.74	125,300
Nov 09, 2018	0.78	0.78	0.76	0.78	0.78	30,900
Nov 08, 2018	0.82	0.82	0.77	0.78	0.78	122,500
Nov 07, 2018	0.82	0.84	0.79	0.84	0.84	178,700
Nov 06, 2018	0.82	0.83	0.81	0.81	0.81	34,800
Nov 05, 2018	0.83	0.85	0.81	0.82	0.82	164,900
Nov 02, 2018	0.77	0.84	0.76	0.84	0.84	156,800
Nov 01, 2018	0.75	0.79	0.74	0.79	0.79	122,800
Oct 31, 2018	0.74	0.76	0.74	0.75	0.75	105,700
Oct 30, 2018	0.79	0.79	0.73	0.74	0.74	97,700
Oct 29, 2018	0.76	0.77	0.76	0.76	0.76	68,300
Oct 26, 2018	0.77	0.78	0.77	0.77	0.77	62,600
Oct 25, 2018	0.79	0.79	0.77	0.77	0.77	22,000
Oct 24, 2018	0.73	0.80	0.73	0.79	0.79	167,400
Oct 23, 2018	0.82	0.82	0.78	0.80	0.80	119,200
Oct 22, 2018	0.82	0.85	0.81	0.83	0.83	37,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...