Singapore markets close in 5 hours 56 minutes

Marathon Gold Corporation (MOZ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.0300+0.0500 (+2.53%)
At close: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 May 20222.06002.07001.90001.94001.9400347,500
11 May 20222.07002.15002.06002.08002.0800182,400
10 May 20222.13002.14001.99002.03002.0300394,100
09 May 20222.17002.19002.05002.07002.0700350,000
06 May 20222.25002.27002.19002.22002.2200173,400
05 May 20222.44002.44002.22002.25002.2500197,500
04 May 20222.31002.37002.25002.36002.3600152,400
03 May 20222.21002.36002.21002.29002.2900183,300
02 May 20222.20002.22002.15002.19002.1900274,300
29 Apr 20222.34002.35002.27002.28002.2800210,100
28 Apr 20222.20002.35002.18002.32002.3200299,400
27 Apr 20222.24002.26002.16002.18002.1800267,500
26 Apr 20222.35002.35002.16002.24002.2400284,700
25 Apr 20222.33002.33002.18002.27002.2700574,900
22 Apr 20222.43002.47002.36002.39002.3900204,500
21 Apr 20222.58002.58002.40002.44002.4400466,100
20 Apr 20222.52002.60002.50002.60002.6000254,700
19 Apr 20222.67002.67002.52002.53002.5300926,300
18 Apr 20222.82002.82002.66002.69002.6900428,700
14 Apr 20222.83002.83002.68002.77002.7700542,700
13 Apr 20222.80002.87002.74002.83002.8300409,700
12 Apr 20222.82002.82002.74002.77002.7700307,700
11 Apr 20222.82002.85002.72002.81002.8100358,800
08 Apr 20222.63002.83002.63002.81002.8100430,200
07 Apr 20222.60002.66002.57002.62002.6200283,500
06 Apr 20222.63002.66002.55002.59002.5900268,200
05 Apr 20222.74002.75002.61002.63002.6300526,600
04 Apr 20222.76002.76002.69002.73002.7300398,800
01 Apr 20222.70002.76002.68002.72002.7200440,300
31 Mar 20222.74002.77002.68002.71002.7100422,600
30 Mar 20222.77002.80002.70002.73002.7300503,800
29 Mar 20222.75002.79002.72002.78002.7800353,300
28 Mar 20222.87002.87002.77002.82002.8200518,700
25 Mar 20222.95002.95002.87002.90002.9000289,100
24 Mar 20222.98002.99002.92002.93002.9300221,700
23 Mar 20222.95002.97002.87002.96002.9600369,800
22 Mar 20223.01003.01002.87002.91002.9100269,300
21 Mar 20222.97003.04002.95002.99002.9900577,000
18 Mar 20223.02003.02002.90002.93002.93003,454,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...