Singapore markets open in 54 minutes

Marathon Gold Corporation (MOZ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.9900-0.0600 (-5.71%)
At close: 04:00PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.03001.03500.98000.99000.9900955,560
04 Oct 20221.06001.06001.00001.05001.05002,900,900
03 Oct 20221.07001.08001.02001.05001.05001,868,600
30 Sept 20221.05001.08001.03001.06001.06001,050,800
29 Sept 20221.03001.07001.00001.07001.07001,675,500
28 Sept 20220.95001.03000.95001.02001.02002,948,400
27 Sept 20220.94000.94000.83000.93000.93002,473,200
26 Sept 20220.91000.92000.84000.90000.90001,490,500
23 Sept 20220.90000.94000.85000.90000.90001,163,400
22 Sept 20220.96001.00000.92000.92000.92001,099,100
21 Sept 20221.01001.04000.95000.95000.95001,436,800
20 Sept 20221.03001.04001.00001.00001.00004,519,500
19 Sept 20221.06001.06001.02001.04001.0400801,100
16 Sept 20221.01001.07001.01001.07001.07003,447,600
15 Sept 20221.05001.05001.01001.01001.01003,009,100
14 Sept 20221.07001.08001.04001.06001.06001,615,700
13 Sept 20221.06001.08001.04001.04001.040011,348,300
12 Sept 20221.30001.30001.23001.28001.28001,004,000
09 Sept 20221.24001.27001.13001.26001.26001,176,900
08 Sept 20221.30001.30001.22001.24001.2400351,600
07 Sept 20221.27001.32001.24001.30001.3000572,900
06 Sept 20221.41001.41001.25001.27001.2700274,400
02 Sept 20221.42001.46001.36001.37001.3700512,100
01 Sept 20221.50001.50001.34001.38001.3800806,600
31 Aug 20221.69001.72001.64001.69001.6900382,300
30 Aug 20221.69001.71001.69001.71001.7100176,400
29 Aug 20221.71001.74001.67001.69001.6900173,800
26 Aug 20221.77001.77001.66001.73001.7300211,100
25 Aug 20221.81001.89001.70001.75001.7500508,100
24 Aug 20221.75001.78001.71001.74001.7400157,200
23 Aug 20221.74001.81001.74001.74001.7400117,700
22 Aug 20221.73001.73001.69001.72001.7200297,900
19 Aug 20221.90001.90001.74001.74001.7400341,000
18 Aug 20221.92001.96001.88001.88001.8800325,100
17 Aug 20221.96001.96001.86001.90001.9000358,000
16 Aug 20222.00002.00001.93001.97001.9700236,400
15 Aug 20221.97002.02001.95002.02002.0200300,000
12 Aug 20222.01002.06002.00002.05002.0500194,900
11 Aug 20222.02002.06001.98001.99001.9900178,200
10 Aug 20222.02002.08001.97002.03002.0300341,200
09 Aug 20222.07002.07001.93001.98001.9800195,000
08 Aug 20222.07002.18002.03002.06002.0600347,300
05 Aug 20221.88002.04001.86002.04002.0400506,100
04 Aug 20221.72001.93001.72001.93001.9300409,100
03 Aug 20221.70001.74001.67001.70001.7000181,300
02 Aug 20221.76001.76001.67001.69001.6900224,100
29 Jul 20221.72001.74001.63001.73001.7300263,600
28 Jul 20221.80001.80001.66001.71001.7100851,600
27 Jul 20221.54001.83001.53001.74001.74001,032,700
26 Jul 20221.48001.54001.46001.52001.5200306,300
25 Jul 20221.53001.53001.41001.47001.4700496,700
22 Jul 20221.50001.55001.47001.52001.52001,203,700
21 Jul 20221.41001.49001.37001.48001.4800747,800
20 Jul 20221.50001.52001.38001.40001.4000459,000
19 Jul 20221.40001.51001.35001.50001.5000987,100
18 Jul 20221.27001.40001.22001.39001.39001,081,500
15 Jul 20221.35001.35001.18001.24001.2400598,600
14 Jul 20221.29001.32001.21001.30001.3000432,700
13 Jul 20221.25001.37001.25001.35001.3500494,200
12 Jul 20221.42001.42001.26001.27001.2700440,900
11 Jul 20221.40001.47001.35001.41001.4100527,100
08 Jul 20221.43001.43001.33001.40001.4000339,900
07 Jul 20221.34001.45001.33001.41001.4100692,700
06 Jul 20221.22001.33001.12001.33001.3300980,200
05 Jul 20221.46001.46001.19001.20001.2000572,500
04 Jul 20221.35001.42001.32001.41001.4100197,400
30 Jun 20221.41001.41001.31001.32001.3200289,600
29 Jun 20221.46001.46001.37001.39001.3900311,400
28 Jun 20221.55001.56001.44001.44001.4400506,500
27 Jun 20221.55001.55001.46001.54001.5400286,900
24 Jun 20221.58001.60001.54001.55001.5500216,700
23 Jun 20221.64001.65001.51001.58001.5800335,600
22 Jun 20221.71001.76001.59001.64001.6400551,000
21 Jun 20221.75001.75001.70001.71001.7100119,200
20 Jun 20221.72001.72001.70001.72001.7200100,500
17 Jun 20221.71001.72001.66001.70001.7000977,300
16 Jun 20221.64001.72001.60001.70001.7000400,700
15 Jun 20221.65001.67001.60001.64001.6400385,800
14 Jun 20221.68001.68001.55001.62001.6200302,600
13 Jun 20221.65001.70001.61001.67001.6700304,800
10 Jun 20221.63001.77001.58001.74001.7400901,400
09 Jun 20221.70001.71001.63001.63001.6300234,600
08 Jun 20221.74001.76001.70001.70001.7000364,400
07 Jun 20221.70001.76001.70001.74001.7400321,800
06 Jun 20221.79001.82001.68001.70001.7000351,300
03 Jun 20221.79001.86001.78001.79001.7900342,400
02 Jun 20221.77001.81001.73001.78001.78002,755,700
01 Jun 20221.75001.80001.68001.76001.7600404,900
31 May 20221.81001.83001.67001.68001.6800350,700
30 May 20221.82001.84001.78001.82001.8200275,900
27 May 20221.88001.92001.81001.82001.8200272,500
26 May 20221.89001.91001.86001.86001.8600318,300
25 May 20221.92001.93001.87001.90001.9000258,300
24 May 20222.00002.00001.92001.92001.9200210,200
20 May 20222.05002.05001.92001.98001.9800137,800
19 May 20221.97002.04001.95002.03002.0300191,900
18 May 20221.99001.99001.90001.94001.9400121,500
17 May 20221.98001.99001.91001.95001.9500199,500
16 May 20222.01002.02001.93001.93001.9300173,100
13 May 20222.06002.12001.95002.01002.0100384,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...