Moneta Gold Inc. (ME.TO) TSX

0.63

+0.01(+1.61%)

Updated at February 08, 2024 03:54PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 08, 20241.211.351.351.361.2157,183
March 07, 20241.251.271.271.271.2528,380
March 06, 20241.271.251.251.271.24185,203
March 05, 20241.181.241.241.281.1854,820
March 04, 20241.211.21.21.231.1952,546
March 01, 20241.211.21.21.31.19114,127
February 29, 20241.151.21.21.211.15101,118
February 28, 20241.211.211.211.221.1959,264
February 27, 20241.241.231.231.241.238,124
February 26, 20241.251.251.251.261.2556,247
February 23, 20241.221.251.251.311.274,888
February 22, 20241.251.251.251.251.2150,841
February 21, 20241.251.251.251.251.2102,005
February 20, 20241.261.21.21.31.286,050
February 16, 20241.131.221.221.221.1318,278
February 15, 20241.171.111.111.251.125,333
February 14, 20241.121.131.131.171.087,102
February 13, 20241.151.121.121.151.0717,304
February 12, 20241.261.191.191.261.027,537
February 09, 20241.21.151.151.21.118,041
February 08, 20241.221.261.261.261.237,820
February 07, 20241.241.241.241.261.2219,138
February 06, 20241.261.261.261.31.266,500
February 05, 20241.341.241.241.341.2420,868
February 02, 20241.281.281.281.281.285,250
February 01, 20241.261.321.321.341.2632,550
January 31, 20241.31.261.261.31.264,750
January 30, 20241.321.31.31.321.2810,500
January 29, 20241.281.281.281.281.264,500
January 26, 20241.341.261.261.341.2630,825
January 25, 20241.281.281.281.281.2616,250
January 24, 20241.31.31.31.31.33,032
January 23, 20241.281.31.31.31.2823,157
January 22, 20241.321.31.31.321.35,000
January 19, 20241.361.321.321.361.324,523
January 18, 20241.321.361.361.361.327,500
January 17, 20241.361.361.361.361.350,961
January 16, 20241.381.381.381.381.3440,270
January 15, 20241.421.41.41.441.413,250
January 12, 20241.461.421.421.461.4216,460
January 11, 20241.441.441.441.441.449,942
January 10, 20241.441.441.441.441.428,355
January 09, 20241.51.441.441.51.4236,805
January 08, 20241.521.461.461.521.4612,567
January 05, 20241.481.541.541.541.4819,500
January 04, 20241.481.481.481.511.4826,424
January 03, 20241.521.481.481.521.4635,388
January 02, 20241.561.521.521.561.514,850
December 29, 20231.51.51.51.521.513,250
December 28, 20231.51.51.51.541.4855,755
December 27, 20231.521.521.521.561.5238,805
December 22, 20231.481.541.541.561.4836,370
December 21, 20231.481.521.521.541.4834,977
December 20, 20231.541.481.481.541.4843,552
December 19, 20231.51.51.51.541.5203,346
December 18, 20231.521.521.521.541.517,412
December 15, 20231.561.541.541.561.4837,500
December 14, 20231.641.581.581.71.5860,890
December 13, 20231.561.621.621.641.5258,209
December 12, 20231.621.581.581.621.5619,253