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
Apr 18, 2019	0.8800	0.8800	0.8600	0.8700	0.8700	91,700
Apr 17, 2019	0.8700	0.8900	0.8600	0.8900	0.8900	39,300
Apr 16, 2019	0.9000	0.9000	0.8700	0.8700	0.8700	92,300
Apr 15, 2019	0.9000	0.9100	0.9000	0.9000	0.9000	64,300
Apr 12, 2019	0.9200	0.9300	0.9100	0.9300	0.9300	39,200
Apr 11, 2019	0.9000	0.9100	0.8700	0.9000	0.9000	644,600
Apr 10, 2019	0.9300	0.9400	0.9100	0.9100	0.9100	70,600
Apr 09, 2019	0.9100	0.9400	0.9100	0.9300	0.9300	98,700
Apr 08, 2019	0.9200	0.9200	0.9000	0.9000	0.9000	75,000
Apr 05, 2019	0.9400	0.9400	0.9100	0.9100	0.9100	79,500
Apr 04, 2019	0.9000	0.9300	0.9000	0.9300	0.9300	265,400
Apr 03, 2019	0.9200	0.9200	0.9100	0.9100	0.9100	109,000
Apr 02, 2019	0.9200	0.9400	0.9200	0.9200	0.9200	160,500
Apr 01, 2019	0.9700	0.9700	0.9000	0.9200	0.9200	174,800
Mar 29, 2019	0.9500	0.9700	0.9500	0.9700	0.9700	55,100
Mar 28, 2019	0.9800	0.9800	0.9600	0.9600	0.9600	62,000
Mar 27, 2019	0.9700	0.9800	0.9700	0.9700	0.9700	64,700
Mar 26, 2019	0.9800	0.9800	0.9600	0.9800	0.9800	64,200
Mar 25, 2019	0.9600	0.9900	0.9400	0.9600	0.9600	225,900
Mar 22, 2019	0.9800	0.9800	0.9500	0.9500	0.9500	82,800
Mar 21, 2019	0.9700	0.9900	0.9700	0.9700	0.9700	50,100
Mar 20, 2019	1.0100	1.0100	0.9400	0.9800	0.9800	258,700
Mar 19, 2019	1.0000	1.0000	0.9800	0.9900	0.9900	51,800
Mar 18, 2019	0.9900	1.0100	0.9800	0.9800	0.9800	110,500
Mar 15, 2019	1.0100	1.0200	0.9800	0.9800	0.9800	65,400
Mar 14, 2019	1.0100	1.0100	0.9900	1.0000	1.0000	154,200
Mar 13, 2019	1.0300	1.0400	1.0200	1.0200	1.0200	63,300
Mar 12, 2019	1.0300	1.0300	1.0100	1.0200	1.0200	60,300
Mar 11, 2019	1.0000	1.0400	1.0000	1.0400	1.0400	161,300
Mar 08, 2019	1.0300	1.0300	1.0200	1.0300	1.0300	70,700
Mar 07, 2019	0.9800	1.0300	0.9800	1.0200	1.0200	110,500
Mar 06, 2019	1.0000	1.0100	1.0000	1.0100	1.0100	105,600
Mar 05, 2019	1.0300	1.0300	0.9800	1.0000	1.0000	186,400
Mar 04, 2019	1.0000	1.0400	0.9900	1.0400	1.0400	173,400
Mar 01, 2019	1.0400	1.0400	0.9900	1.0000	1.0000	173,700
Feb 28, 2019	1.0300	1.0400	1.0100	1.0400	1.0400	189,500
Feb 27, 2019	1.0200	1.0300	1.0000	1.0100	1.0100	140,500
Feb 26, 2019	1.0000	1.0400	1.0000	1.0400	1.0400	166,700
Feb 25, 2019	1.0300	1.0400	1.0000	1.0100	1.0100	183,900
Feb 22, 2019	1.0300	1.0300	1.0100	1.0200	1.0200	292,300
Feb 21, 2019	1.0200	1.0400	1.0000	1.0200	1.0200	373,100
Feb 20, 2019	1.0000	1.0200	1.0000	1.0100	1.0100	266,200
Feb 19, 2019	1.0000	1.0100	0.9900	0.9900	0.9900	282,100
Feb 15, 2019	0.9700	0.9900	0.9600	0.9800	0.9800	87,800
Feb 14, 2019	0.9600	0.9700	0.9300	0.9600	0.9600	61,800
Feb 13, 2019	0.9700	0.9800	0.9400	0.9500	0.9500	246,200
Feb 12, 2019	0.9600	0.9600	0.9400	0.9400	0.9400	63,700
Feb 11, 2019	0.9900	0.9900	0.9500	0.9700	0.9700	291,400
Feb 08, 2019	0.9900	0.9900	0.9700	0.9800	0.9800	204,700
Feb 07, 2019	0.9500	1.0200	0.9400	0.9800	0.9800	778,700
Feb 06, 2019	0.9500	0.9500	0.9300	0.9500	0.9500	267,600
Feb 05, 2019	0.9300	0.9300	0.9100	0.9200	0.9200	53,800
Feb 04, 2019	0.9000	0.9200	0.8800	0.9200	0.9200	109,700
Feb 01, 2019	0.9200	0.9200	0.8900	0.9000	0.9000	95,200
Jan 31, 2019	0.9200	0.9400	0.9000	0.9000	0.9000	131,100
Jan 30, 2019	0.9000	0.9100	0.8800	0.8900	0.8900	158,900
Jan 29, 2019	0.9200	0.9200	0.8700	0.9100	0.9100	498,500
Jan 28, 2019	0.9100	0.9300	0.9000	0.9200	0.9200	229,800
Jan 25, 2019	0.8900	0.9100	0.8900	0.9000	0.9000	171,700
Jan 24, 2019	0.8400	0.8800	0.8400	0.8700	0.8700	68,200
Jan 23, 2019	0.8500	0.8500	0.8300	0.8400	0.8400	36,500
Jan 22, 2019	0.8600	0.8600	0.8300	0.8500	0.8500	88,600
Jan 21, 2019	0.8400	0.8700	0.8300	0.8600	0.8600	49,800
Jan 18, 2019	0.8900	0.8900	0.8400	0.8400	0.8400	161,600
Jan 17, 2019	0.8900	0.9000	0.8700	0.8800	0.8800	45,300
Jan 16, 2019	0.9000	0.9000	0.8700	0.8800	0.8800	50,500
Jan 15, 2019	0.8900	0.9100	0.8700	0.8700	0.8700	264,800
Jan 14, 2019	0.8500	0.8900	0.8400	0.8700	0.8700	93,400
Jan 11, 2019	0.8300	0.8500	0.8200	0.8300	0.8300	106,600
Jan 10, 2019	0.8100	0.8400	0.8100	0.8100	0.8100	78,500
Jan 09, 2019	0.8000	0.8400	0.8000	0.8200	0.8200	253,200
Jan 08, 2019	0.8100	0.8100	0.7900	0.8000	0.8000	149,900
Jan 07, 2019	0.8000	0.8200	0.8000	0.8000	0.8000	156,600
Jan 04, 2019	0.8000	0.8000	0.7700	0.8000	0.8000	38,900
Jan 03, 2019	0.7800	0.8000	0.7800	0.8000	0.8000	206,900
Jan 02, 2019	0.7900	0.7900	0.7600	0.7700	0.7700	172,700
Dec 31, 2018	0.7500	0.7800	0.7400	0.7700	0.7700	144,300
Dec 28, 2018	0.7900	0.8000	0.7400	0.7500	0.7500	101,400
Dec 27, 2018	0.7700	0.7900	0.7700	0.7800	0.7800	31,300
Dec 24, 2018	0.7600	0.7800	0.7500	0.7600	0.7600	112,500
Dec 21, 2018	0.7700	0.7800	0.7500	0.7600	0.7600	86,500
Dec 20, 2018	0.7400	0.7700	0.7400	0.7500	0.7500	30,200
Dec 19, 2018	0.7700	0.7700	0.7300	0.7400	0.7400	305,200
Dec 18, 2018	0.7600	0.7900	0.7400	0.7400	0.7400	143,700
Dec 17, 2018	0.7800	0.8000	0.7500	0.7800	0.7800	147,900
Dec 14, 2018	0.7800	0.8000	0.7800	0.7900	0.7900	54,500
Dec 13, 2018	0.7800	0.8100	0.7800	0.8100	0.8100	53,400
Dec 12, 2018	0.8100	0.8100	0.7700	0.7700	0.7700	63,700
Dec 11, 2018	0.8100	0.8100	0.7900	0.8000	0.8000	93,900
Dec 10, 2018	0.8000	0.8200	0.7900	0.8000	0.8000	96,400
Dec 07, 2018	0.7900	0.8100	0.7700	0.8000	0.8000	170,500
Dec 06, 2018	0.7900	0.8000	0.7800	0.7900	0.7900	296,800
Dec 05, 2018	0.7800	0.8000	0.7800	0.7900	0.7900	98,800
Dec 04, 2018	0.7300	0.8300	0.7200	0.8300	0.8300	249,700
Dec 03, 2018	0.7400	0.7400	0.7100	0.7300	0.7300	90,000
Nov 30, 2018	0.7200	0.7300	0.7000	0.7100	0.7100	80,300
Nov 29, 2018	0.7100	0.7200	0.7000	0.7200	0.7200	219,600
Nov 28, 2018	0.7000	0.7200	0.6900	0.6900	0.6900	96,600
Nov 27, 2018	0.6900	0.7000	0.6900	0.6900	0.6900	76,200
Nov 26, 2018	0.7000	0.7000	0.6700	0.6700	0.6700	70,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...