Minaurum Gold Inc. - MGG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.53	0.53	0.55	0.47	1.35M
February 19, 2026	0.48	0.47	0.47	0.48	0.45	918,400
February 18, 2026	0.48	0.46	0.46	0.48	0.45	664,600
February 17, 2026	0.46	0.49	0.49	0.49	0.43	1.83M
February 13, 2026	0.5	0.48	0.48	0.5	0.46	2.36M
February 12, 2026	0.55	0.51	0.51	0.57	0.5	1.59M
February 11, 2026	0.58	0.57	0.57	0.6	0.56	707,112
February 10, 2026	0.52	0.57	0.57	0.59	0.51	2.59M
February 09, 2026	0.49	0.52	0.52	0.52	0.48	1.5M
February 06, 2026	0.45	0.48	0.48	0.48	0.44	1.03M
February 05, 2026	0.47	0.44	0.44	0.48	0.42	4.18M
February 04, 2026	0.55	0.52	0.52	0.55	0.48	1.6M
February 03, 2026	0.5	0.51	0.51	0.54	0.49	1.41M
February 02, 2026	0.48	0.47	0.47	0.5	0.45	1.68M
January 30, 2026	0.46	0.48	0.48	0.5	0.45	2.03M
January 29, 2026	0.58	0.52	0.52	0.58	0.48	2.02M
January 28, 2026	0.6	0.56	0.56	0.6	0.54	2.21M
January 27, 2026	0.59	0.6	0.6	0.6	0.53	1.52M
January 26, 2026	0.6	0.58	0.58	0.65	0.55	4.62M
January 23, 2026	0.59	0.6	0.6	0.6	0.57	2.48M
January 22, 2026	0.54	0.59	0.59	0.59	0.53	974,300
January 21, 2026	0.54	0.53	0.53	0.55	0.51	820,299
January 20, 2026	0.56	0.54	0.54	0.56	0.53	637,000
January 19, 2026	0.57	0.54	0.54	0.57	0.53	1.07M
January 16, 2026	0.52	0.53	0.53	0.54	0.5	562,800
January 15, 2026	0.51	0.53	0.53	0.53	0.51	615,900
January 14, 2026	0.56	0.53	0.53	0.56	0.51	1.19M
January 13, 2026	0.58	0.54	0.54	0.58	0.53	1.43M
January 12, 2026	0.52	0.56	0.56	0.58	0.52	3.09M
January 09, 2026	0.45	0.45	0.45	0.47	0.44	964,200
January 08, 2026	0.43	0.44	0.44	0.44	0.42	636,800
January 07, 2026	0.45	0.45	0.45	0.47	0.44	769,220
January 06, 2026	0.45	0.48	0.48	0.48	0.44	1.36M
January 05, 2026	0.44	0.44	0.44	0.46	0.43	791,500
January 02, 2026	0.42	0.43	0.43	0.43	0.41	712,745
December 31, 2025	0.45	0.41	0.41	0.45	0.39	2.26M
December 30, 2025	0.49	0.45	0.45	0.5	0.45	1.61M
December 29, 2025	0.5	0.47	0.47	0.51	0.45	2.53M
December 23, 2025	0.45	0.47	0.47	0.48	0.43	3.92M
December 22, 2025	0.43	0.44	0.44	0.46	0.43	1.47M
December 19, 2025	0.39	0.41	0.41	0.43	0.38	2.98M
December 18, 2025	0.4	0.38	0.38	0.41	0.37	1.24M
December 17, 2025	0.39	0.4	0.4	0.41	0.39	3.37M
December 16, 2025	0.4	0.38	0.38	0.4	0.38	657,330
December 15, 2025	0.4	0.39	0.39	0.41	0.39	1.33M
December 12, 2025	0.43	0.4	0.4	0.43	0.37	4.33M
December 11, 2025	0.4	0.41	0.41	0.43	0.39	4.77M
December 10, 2025	0.4	0.39	0.39	0.4	0.36	3.19M
December 09, 2025	0.36	0.39	0.39	0.39	0.35	2.16M
December 08, 2025	0.36	0.35	0.35	0.36	0.35	608,700
December 05, 2025	0.36	0.36	0.36	0.36	0.35	2.98M
December 04, 2025	0.37	0.34	0.34	0.37	0.34	2.2M
December 03, 2025	0.36	0.38	0.38	0.43	0.35	3.61M
December 02, 2025	0.42	0.4	0.4	0.43	0.4	1.57M
December 01, 2025	0.44	0.43	0.43	0.46	0.42	1.91M
November 28, 2025	0.39	0.42	0.42	0.44	0.38	1.93M
November 27, 2025	0.37	0.37	0.37	0.38	0.35	631,918
November 26, 2025	0.33	0.38	0.38	0.38	0.32	502,000
November 25, 2025	0.32	0.31	0.31	0.32	0.3	401,549
November 24, 2025	0.3	0.31	0.31	0.31	0.3	466,949

Minaurum Gold Inc. (MGG.V) TSXV