Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,026.95 -374.80 (-0.59%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
Mandalay Resources Corporation (MNDJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:29AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.7300 | 1.7100 | 1.7030 | 1.7030 | 1.7030 | 250 |
| 06 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| 03 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 300 |
| 02 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
| 01 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 200 |
| 30 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 300 |
| 29 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,100 |
| 26 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,100 |
| 25 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 600 |
| 24 Apr 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 1,600 |
| 23 Apr 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7450 | 1.7450 | 1,800 |
| 22 Apr 2024 | 1.6700 | 1.7200 | 1.5750 | 1.7200 | 1.7200 | 4,000 |
| 19 Apr 2024 | 1.7230 | 1.7250 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
| 18 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 5,800 |
| 17 Apr 2024 | 1.6150 | 1.6150 | 1.6100 | 1.6100 | 1.6100 | 300 |
| 16 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 300 |
| 15 Apr 2024 | 1.6420 | 1.6420 | 1.5100 | 1.6100 | 1.6100 | 3,800 |
| 12 Apr 2024 | 1.6400 | 1.7000 | 1.5850 | 1.5950 | 1.5950 | 6,400 |
| 11 Apr 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6040 | 1.6040 | 11,600 |
| 10 Apr 2024 | 1.5150 | 1.6000 | 1.5150 | 1.5900 | 1.5900 | 15,900 |
| 09 Apr 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 8,800 |
| 08 Apr 2024 | 1.5400 | 1.5400 | 1.5050 | 1.5250 | 1.5250 | 6,500 |
| 05 Apr 2024 | 1.5000 | 1.5200 | 1.4770 | 1.4900 | 1.4900 | 6,300 |
| 04 Apr 2024 | 1.3900 | 1.3930 | 1.3900 | 1.3930 | 1.3930 | 3,900 |
| 03 Apr 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 2,300 |
| 02 Apr 2024 | 1.2200 | 1.2550 | 1.1930 | 1.2550 | 1.2550 | 2,400 |
| 01 Apr 2024 | 1.1630 | 1.1980 | 1.1400 | 1.1980 | 1.1980 | 4,200 |
| 28 Mar 2024 | 1.1000 | 1.1100 | 1.0980 | 1.1000 | 1.1000 | 68,900 |
| 27 Mar 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 6,600 |
| 26 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 7,700 |
| 25 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100 |
| 21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 15 Mar 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 1,500 |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 500 |
| 13 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,100 |
| 12 Mar 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,100 |
| 11 Mar 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 36,500 |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,700 |
| 07 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,000 |
| 06 Mar 2024 | 1.1080 | 1.1300 | 1.1080 | 1.1170 | 1.1170 | 12,700 |
| 05 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 10,200 |
| 04 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 01 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 29 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 28 Feb 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 8,900 |
| 27 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 9,900 |
| 26 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 3,800 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 1,600 |
| 22 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 16,300 |
| 21 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 20 Feb 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 16 Feb 2024 | 1.0730 | 1.0930 | 1.0730 | 1.0930 | 1.0930 | 400 |
| 15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 14 Feb 2024 | 1.1000 | 1.1080 | 1.0800 | 1.0800 | 1.0800 | 9,100 |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 12 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 08 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 1,100 |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Feb 2024 | 1.1070 | 1.2000 | 1.1070 | 1.2000 | 1.2000 | 3,200 |
| 05 Feb 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 300 |
| 02 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 01 Feb 2024 | 1.1740 | 1.1900 | 1.1740 | 1.1900 | 1.1900 | 6,100 |
| 31 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 30 Jan 2024 | 1.1230 | 1.1600 | 1.1230 | 1.1600 | 1.1600 | 600 |
| 29 Jan 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 19,500 |
| 26 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 25 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 24 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 8,000 |
| 23 Jan 2024 | 1.3900 | 1.3980 | 1.3900 | 1.3980 | 1.3980 | 1,200 |
| 22 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 19 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 900 |
| 18 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 500 |
| 17 Jan 2024 | 1.3500 | 1.4060 | 1.3500 | 1.3700 | 1.3700 | 1,800 |
| 16 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 400 |
| 12 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 11 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 10 Jan 2024 | 1.4180 | 1.4180 | 1.4000 | 1.4050 | 1.4050 | 2,200 |
| 09 Jan 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 4,400 |
| 08 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,700 |
| 05 Jan 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 2,800 |
| 04 Jan 2024 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 1,700 |
| 03 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 02 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 400 |
| 29 Dec 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 8,800 |
| 28 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 27 Dec 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 12,800 |
| 26 Dec 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 3,500 |
| 22 Dec 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 8,900 |
| 21 Dec 2023 | 1.4100 | 1.4270 | 1.3900 | 1.3900 | 1.3900 | 16,700 |
| 20 Dec 2023 | 1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 1,700 |
| 19 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 10,100 |
| 18 Dec 2023 | 1.4400 | 1.4400 | 1.3400 | 1.4210 | 1.4210 | 1,900 |
| 15 Dec 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 6,800 |
| 14 Dec 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4050 | 1.4050 | 1,200 |
| 13 Dec 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,000 |
| *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.