Italia markets close in 19 minutes

Montage Gold Corp. (MAU.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
1,30000,0000 (0,00%)
In data: 10:55AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20241,30001,31001,30001,30001,30003.672
26 giu 20241,31001,32001,30001,30001,3000268.500
25 giu 20241,30001,30001,30001,30001,300096.800
24 giu 20241,34001,35001,30001,31001,3100159.100
21 giu 20241,34001,34001,29001,30001,3000191.500
20 giu 20241,31001,35001,30001,34001,3400257.800
19 giu 20241,34001,35001,25001,30001,3000131.700
18 giu 20241,32001,37001,31001,34001,3400302.700
17 giu 20241,42001,44001,30001,35001,3500402.400
14 giu 20241,42001,43001,42001,42001,4200102.600
13 giu 20241,45001,45001,41001,41001,4100198.400
12 giu 20241,45001,46001,43001,45001,4500120.900
11 giu 20241,42001,45001,41001,45001,4500751.700
10 giu 20241,45001,45001,41001,42001,4200707.500
07 giu 20241,46001,46001,42001,42001,4200280.400
06 giu 20241,46001,49001,43001,49001,490028.800
05 giu 20241,42001,44001,41001,42001,4200209.900
04 giu 20241,43001,44001,40001,41001,4100496.000
03 giu 20241,47001,47001,43001,43001,4300246.800
31 mag 20241,46001,47001,42001,45001,4500100.400
30 mag 20241,42001,48001,39001,47001,470038.700
29 mag 20241,44001,44001,40001,41001,410095.900
28 mag 20241,43001,45001,41001,43001,4300116.400
27 mag 20241,47001,48001,41001,43001,4300127.500
24 mag 20241,40001,45001,40001,41001,41001.846.100
23 mag 20241,42001,43001,33001,40001,4000760.700
22 mag 20241,54001,56001,38001,39001,3900323.100
21 mag 20241,53001,58001,53001,55001,5500238.000
17 mag 20241,43001,58001,43001,51001,5100210.300
16 mag 20241,44001,44001,40001,43001,4300379.500
15 mag 20241,40001,44001,38001,42001,4200275.900
14 mag 20241,37001,42001,37001,39001,3900204.000
13 mag 20241,41001,41001,35001,38001,380067.100
10 mag 20241,41001,44001,35001,37001,3700162.700
09 mag 20241,29001,41001,27001,35001,3500687.200
08 mag 20241,27001,29001,24001,25001,250089.000
07 mag 20241,27001,27001,25001,25001,25001.024.700
06 mag 20241,28001,28001,25001,27001,270049.500
03 mag 20241,25001,27001,24001,27001,2700244.400
02 mag 20241,27001,27001,26001,26001,260020.000
01 mag 20241,26001,27001,25001,27001,2700122.100
30 apr 20241,26001,27001,24001,27001,2700481.500
29 apr 20241,24001,27001,24001,26001,2600209.100
26 apr 20241,27001,27001,22001,26001,2600563.800
25 apr 20241,21001,26001,19001,26001,2600199.300
24 apr 20241,20001,21001,19001,19001,1900162.300
23 apr 20241,20001,23001,20001,20001,200081.900
22 apr 20241,22001,23001,20001,21001,2100192.200
19 apr 20241,26001,26001,24001,24001,24008.400
18 apr 20241,23001,27001,23001,26001,260028.200
17 apr 20241,24001,26001,23001,23001,230066.400
16 apr 20241,29001,30001,21001,24001,2400161.600
15 apr 20241,36001,36001,27001,30001,3000168.100
12 apr 20241,30001,33001,28001,29001,2900240.900
11 apr 20241,26001,26001,25001,26001,260055.200
10 apr 20241,26001,27001,25001,25001,2500188.800
09 apr 20241,32001,32001,25001,26001,2600133.900
08 apr 20241,32001,36001,29001,32001,3200331.500
05 apr 20241,33001,34001,29001,32001,3200190.800
04 apr 20241,31001,41001,31001,33001,3300192.300
03 apr 20241,31001,36001,27001,35001,3500155.800
02 apr 20241,27001,32001,26001,32001,3200306.400
01 apr 20241,26001,34001,22001,27001,2700148.100
28 mar 20241,25001,25001,19001,25001,2500220.500
27 mar 20241,22001,27001,22001,25001,2500344.500
26 mar 20241,18001,25001,18001,23001,2300114.100
25 mar 20241,17001,18001,15001,18001,1800135.800
22 mar 20241,14001,17001,13001,17001,1700301.600
21 mar 20241,12001,17001,11001,13001,1300106.300
20 mar 20241,12001,14001,11001,13001,130070.400
19 mar 20241,11001,14001,07001,14001,1400175.900
18 mar 20241,08001,14001,08001,14001,1400202.200
15 mar 20241,09001,15001,08001,14001,1400102.900
14 mar 20241,15001,15001,05001,09001,0900281.000
13 mar 20241,15001,16001,12001,14001,1400176.900
12 mar 20241,16001,17001,09001,17001,1700189.800
11 mar 20241,13001,18001,11001,17001,1700246.700
08 mar 20241,07001,16001,02001,12001,1200521.000
07 mar 20240,97001,07000,97001,07001,0700423.500
06 mar 20240,95001,02000,94000,96000,9600345.200
05 mar 20241,02001,03000,90000,94000,9400399.400
04 mar 20240,91001,03000,91001,02001,0200439.500
01 mar 20240,81000,89000,81000,89000,8900539.900
29 feb 20240,84000,84000,78000,80000,8000571.200
28 feb 20240,79000,93000,79000,83000,8300684.700
27 feb 20240,75000,79000,74000,79000,7900185.200
26 feb 20240,75000,76000,73000,73000,730068.800
23 feb 20240,72000,81000,72000,75000,75001.980.600
22 feb 20240,70000,70000,66000,67000,670045.300
21 feb 20240,73000,74000,70000,72000,720031.500
20 feb 20240,71000,73000,71000,71000,710040.500
16 feb 20240,70000,70000,70000,70000,700012.700
15 feb 20240,71000,71000,71000,71000,710013.500
14 feb 20240,67000,72000,67000,68000,6800275.500
13 feb 20240,67000,72000,65000,65000,6500236.100
12 feb 20240,70000,70000,69000,69000,690029.200
09 feb 20240,67000,70000,66000,70000,7000122.600
08 feb 20240,68000,69000,67000,69000,690011.000
07 feb 20240,71000,71000,67000,68000,680052.000
06 feb 20240,68000,70000,68000,69000,690022.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...