Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Marathon Gold Corporation (MOZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5500-0.0300 (-1.90%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.58001.60001.53501.55001.5500216,609
Jun 23, 20221.64001.65001.51001.58001.5800335,600
Jun 22, 20221.71001.76001.59001.64001.6400551,000
Jun 21, 20221.75001.75001.70001.71001.7100119,200
Jun 20, 20221.72001.72001.70001.72001.7200100,500
Jun 17, 20221.71001.72001.66001.70001.7000977,300
Jun 16, 20221.64001.72001.60001.70001.7000400,700
Jun 15, 20221.65001.67001.60001.64001.6400385,800
Jun 14, 20221.68001.68001.55001.62001.6200302,600
Jun 13, 20221.65001.70001.61001.67001.6700304,800
Jun 10, 20221.63001.77001.58001.74001.7400901,400
Jun 09, 20221.70001.71001.63001.63001.6300234,600
Jun 08, 20221.74001.76001.70001.70001.7000364,400
Jun 07, 20221.70001.76001.70001.74001.7400321,800
Jun 06, 20221.79001.82001.68001.70001.7000351,300
Jun 03, 20221.79001.86001.78001.79001.7900342,400
Jun 02, 20221.77001.81001.73001.78001.78002,755,700
Jun 01, 20221.75001.80001.68001.76001.7600404,900
May 31, 20221.81001.83001.67001.68001.6800350,700
May 30, 20221.82001.84001.78001.82001.8200275,900
May 27, 20221.88001.92001.81001.82001.8200272,500
May 26, 20221.89001.91001.86001.86001.8600318,300
May 25, 20221.92001.93001.87001.90001.9000258,300
May 24, 20222.00002.00001.92001.92001.9200210,200
May 20, 20222.05002.05001.92001.98001.9800137,800
May 19, 20221.97002.04001.95002.03002.0300191,900
May 18, 20221.99001.99001.90001.94001.9400121,500
May 17, 20221.98001.99001.91001.95001.9500199,500
May 16, 20222.01002.02001.93001.93001.9300173,100
May 13, 20222.06002.12001.95002.01002.0100384,900
May 12, 20222.06002.07001.90001.94001.9400347,500
May 11, 20222.07002.15002.06002.08002.0800182,400
May 10, 20222.13002.14001.99002.03002.0300394,100
May 09, 20222.17002.19002.05002.07002.0700350,000
May 06, 20222.25002.27002.19002.22002.2200173,400
May 05, 20222.44002.44002.22002.25002.2500197,500
May 04, 20222.31002.37002.25002.36002.3600152,400
May 03, 20222.21002.36002.21002.29002.2900183,300
May 02, 20222.20002.22002.15002.19002.1900274,300
Apr 29, 20222.34002.35002.27002.28002.2800210,100
Apr 28, 20222.20002.35002.18002.32002.3200299,400
Apr 27, 20222.24002.26002.16002.18002.1800267,500
Apr 26, 20222.35002.35002.16002.24002.2400284,700
Apr 25, 20222.33002.33002.18002.27002.2700574,900
Apr 22, 20222.43002.47002.36002.39002.3900204,500
Apr 21, 20222.58002.58002.40002.44002.4400466,100
Apr 20, 20222.52002.60002.50002.60002.6000254,700
Apr 19, 20222.67002.67002.52002.53002.5300926,300
Apr 18, 20222.82002.82002.66002.69002.6900428,700
Apr 14, 20222.83002.83002.68002.77002.7700542,700
Apr 13, 20222.80002.87002.74002.83002.8300409,700
Apr 12, 20222.82002.82002.74002.77002.7700307,700
Apr 11, 20222.82002.85002.72002.81002.8100358,800
Apr 08, 20222.63002.83002.63002.81002.8100430,200
Apr 07, 20222.60002.66002.57002.62002.6200283,500
Apr 06, 20222.63002.66002.55002.59002.5900268,200
Apr 05, 20222.74002.75002.61002.63002.6300526,600
Apr 04, 20222.76002.76002.69002.73002.7300398,800
Apr 01, 20222.70002.76002.68002.72002.7200440,300
Mar 31, 20222.74002.77002.68002.71002.7100422,600
Mar 30, 20222.77002.80002.70002.73002.7300503,800
Mar 29, 20222.75002.79002.72002.78002.7800353,300
Mar 28, 20222.87002.87002.77002.82002.8200518,700
Mar 25, 20222.95002.95002.87002.90002.9000289,100
Mar 24, 20222.98002.99002.92002.93002.9300221,700
Mar 23, 20222.95002.97002.87002.96002.9600369,800
Mar 22, 20223.01003.01002.87002.91002.9100269,300
Mar 21, 20222.97003.04002.95002.99002.9900577,000
Mar 18, 20223.02003.02002.90002.93002.93003,454,300
Mar 17, 20222.90003.02002.85002.95002.9500736,600
Mar 16, 20222.72002.87002.68002.87002.8700705,800
Mar 15, 20222.70002.77002.63002.72002.7200531,300
Mar 14, 20222.85002.85002.70002.75002.75001,354,300
Mar 11, 20222.93002.94002.87002.91002.9100297,700
Mar 10, 20223.04003.04002.91002.97002.9700639,900
Mar 09, 20222.84002.96002.80002.96002.9600635,800
Mar 08, 20223.08003.21002.89002.94002.94001,150,200
Mar 07, 20223.08003.12003.00003.05003.0500312,100
Mar 04, 20222.98003.09002.95003.07003.0700445,800
Mar 03, 20222.99002.99002.91002.97002.9700237,800
Mar 02, 20223.02003.02002.91002.98002.9800515,200
Mar 01, 20222.86003.10002.84003.06003.0600704,000
Feb 28, 20222.91002.93002.80002.84002.8400285,400
Feb 25, 20222.82002.90002.71002.90002.9000926,400
Feb 24, 20222.87002.88002.78002.83002.8300448,700
Feb 23, 20222.80002.85002.77002.82002.8200696,600
Feb 22, 20222.90002.90002.75002.80002.8000237,200
Feb 18, 20222.96002.97002.85002.89002.8900217,700
Feb 17, 20222.90002.97002.86002.94002.9400305,000
Feb 16, 20222.90002.92002.86002.87002.8700205,200
Feb 15, 20222.84002.94002.79002.90002.9000271,400
Feb 14, 20222.90002.90002.81002.86002.8600135,300
Feb 11, 20222.76002.89002.75002.85002.8500504,300
Feb 10, 20222.76002.83002.71002.75002.7500233,000
Feb 09, 20222.84002.84002.74002.77002.7700291,200
Feb 08, 20222.79002.85002.78002.81002.8100261,600
Feb 07, 20222.70002.80002.65002.78002.7800149,200
Feb 04, 20222.71002.75002.66002.68002.6800131,500
Feb 03, 20222.78002.80002.70002.73002.7300171,100
Feb 02, 20222.85002.87002.74002.81002.8100234,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement