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
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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...