Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.70 +56.02 (+1.07%) Dow
39,864.78 +306.67 (+0.78%) Nasdaq
16,737.30 +226.12 (+1.37%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,388.32 +120.38 (+9.51%)
Montage Gold Corp. (MAU.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 03:37PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 248,800 |
| 14 May 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 204,000 |
| 13 May 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 67,100 |
| 10 May 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 162,700 |
| 09 May 2024 | 1.2900 | 1.4100 | 1.2700 | 1.3500 | 1.3500 | 687,200 |
| 08 May 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 89,000 |
| 07 May 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 1,024,700 |
| 06 May 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 49,500 |
| 03 May 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 244,400 |
| 02 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 20,000 |
| 01 May 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 122,100 |
| 30 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 481,500 |
| 29 Apr 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 209,100 |
| 26 Apr 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 563,800 |
| 25 Apr 2024 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 199,300 |
| 24 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 162,300 |
| 23 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 81,900 |
| 22 Apr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 192,200 |
| 19 Apr 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 8,400 |
| 18 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 28,200 |
| 17 Apr 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 66,400 |
| 16 Apr 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 161,600 |
| 15 Apr 2024 | 1.3600 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 168,100 |
| 12 Apr 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 240,900 |
| 11 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 55,200 |
| 10 Apr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 188,800 |
| 09 Apr 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 133,900 |
| 08 Apr 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 331,500 |
| 05 Apr 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 190,800 |
| 04 Apr 2024 | 1.3100 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 192,300 |
| 03 Apr 2024 | 1.3100 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 155,800 |
| 02 Apr 2024 | 1.2700 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 306,400 |
| 01 Apr 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2700 | 1.2700 | 148,100 |
| 28 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 220,500 |
| 27 Mar 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 344,500 |
| 26 Mar 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 114,100 |
| 25 Mar 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 135,800 |
| 22 Mar 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 301,600 |
| 21 Mar 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 106,300 |
| 20 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 70,400 |
| 19 Mar 2024 | 1.1100 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 175,900 |
| 18 Mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 202,200 |
| 15 Mar 2024 | 1.0900 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 102,900 |
| 14 Mar 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 281,000 |
| 13 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 176,900 |
| 12 Mar 2024 | 1.1600 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 189,800 |
| 11 Mar 2024 | 1.1300 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 246,700 |
| 08 Mar 2024 | 1.0700 | 1.1600 | 1.0200 | 1.1200 | 1.1200 | 521,000 |
| 07 Mar 2024 | 0.9700 | 1.0700 | 0.9700 | 1.0700 | 1.0700 | 423,500 |
| 06 Mar 2024 | 0.9500 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 345,200 |
| 05 Mar 2024 | 1.0200 | 1.0300 | 0.9000 | 0.9400 | 0.9400 | 399,400 |
| 04 Mar 2024 | 0.9100 | 1.0300 | 0.9100 | 1.0200 | 1.0200 | 439,500 |
| 01 Mar 2024 | 0.8100 | 0.8900 | 0.8100 | 0.8900 | 0.8900 | 539,900 |
| 29 Feb 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 571,200 |
| 28 Feb 2024 | 0.7900 | 0.9300 | 0.7900 | 0.8300 | 0.8300 | 684,700 |
| 27 Feb 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 185,200 |
| 26 Feb 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 68,800 |
| 23 Feb 2024 | 0.7200 | 0.8100 | 0.7200 | 0.7500 | 0.7500 | 1,980,600 |
| 22 Feb 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 45,300 |
| 21 Feb 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 31,500 |
| 20 Feb 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 40,500 |
| 16 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 12,700 |
| 15 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 13,500 |
| 14 Feb 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6800 | 0.6800 | 275,500 |
| 13 Feb 2024 | 0.6700 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 236,100 |
| 12 Feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 29,200 |
| 09 Feb 2024 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 122,600 |
| 08 Feb 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 11,000 |
| 07 Feb 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 52,000 |
| 06 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 22,000 |
| 05 Feb 2024 | 0.7100 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 109,200 |
| 02 Feb 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 71,900 |
| 01 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 12,100 |
| 31 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 68,500 |
| 30 Jan 2024 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 20,800 |
| 29 Jan 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 79,600 |
| 26 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 26,000 |
| 25 Jan 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 20,700 |
| 24 Jan 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 91,400 |
| 23 Jan 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 278,300 |
| 22 Jan 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 317,800 |
| 19 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 7,400 |
| 18 Jan 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 73,700 |
| 17 Jan 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 269,600 |
| 16 Jan 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 447,300 |
| 15 Jan 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 20,300 |
| 12 Jan 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 99,900 |
| 11 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 31,900 |
| 10 Jan 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 30,000 |
| 09 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 29,300 |
| 08 Jan 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 24,200 |
| 05 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 42,000 |
| 04 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 46,900 |
| 03 Jan 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 5,500 |
| 02 Jan 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 23,600 |
| 29 Dec 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 12,900 |
| 28 Dec 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 37,200 |
| 27 Dec 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 121,100 |
| 22 Dec 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 37,900 |
| 21 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 99,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.