Royal Canadian Mint - Canadian Gold Reserves - MNT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.02	61.91	61.91	62.17	61.91	5,667
December 03, 2025	62.41	61.93	61.93	62.41	61.91	6,903
December 02, 2025	62.64	62.44	62.44	62.64	61.52	12,500
December 01, 2025	62.99	62.72	62.72	62.99	62.14	17,703
November 28, 2025	61.71	62.25	62.25	62.25	61.51	25,787
November 27, 2025	61.47	61.48	61.48	61.64	61	9,123
November 26, 2025	61.33	61.56	61.56	61.56	61.25	13,613
November 25, 2025	60.92	61.01	61.01	61.19	60.6	27,529
November 24, 2025	59.62	60.71	60.71	60.98	59.62	16,010
November 21, 2025	59.67	59.85	59.85	60.27	59.67	19,200
November 20, 2025	60.12	59.59	59.59	60.14	59.1	17,041
November 19, 2025	60.2	59.59	59.59	60.33	59.52	10,604
November 18, 2025	59.56	59.31	59.31	59.8	59	31,400
November 17, 2025	61	59.98	59.98	61.07	58.59	24,500
November 14, 2025	60.9	60.21	60.21	61.86	60.06	21,531
November 13, 2025	62.49	62.35	62.35	62.49	61.55	27,802
November 12, 2025	61.1	62.39	62.39	62.43	60.92	22,948
November 11, 2025	61.02	61.1	61.1	61.1	60.59	15,930
November 10, 2025	60.07	60.73	60.73	60.73	59.41	18,500
November 07, 2025	58.51	58.59	58.59	58.71	58.25	9,700
November 06, 2025	58.66	58.01	58.01	58.66	58.01	8,336
November 05, 2025	58.34	58.37	58.37	58.38	57.4	11,006
November 04, 2025	57.8	56.95	56.95	57.8	56.95	24,500
November 03, 2025	58.5	58.61	58.61	58.92	58.37	11,506
October 31, 2025	58.97	58.48	58.48	58.97	58.25	19,700
October 30, 2025	57.76	58.51	58.51	58.51	57.73	26,500
October 29, 2025	57.27	56.81	56.81	58.09	56.79	74,300
October 28, 2025	57.08	56.63	56.63	57.5	55.85	93,748
October 27, 2025	61.97	58.36	58.36	61.97	58.35	88,230
October 24, 2025	61.4	61.38	61.38	61.4	60.08	46,600
October 23, 2025	61.15	61.55	61.55	61.92	61.01	25,700
October 22, 2025	61.19	60.26	60.26	61.19	58.16	127,606
October 21, 2025	64.7	62.05	62.05	64.7	61.6	74,746
October 20, 2025	65.62	66.01	66.01	66.21	65.34	51,400
October 17, 2025	65.69	64.5	64.5	66.32	63.82	85,500
October 16, 2025	64.81	65.96	65.96	66.25	64.81	117,813
October 15, 2025	64.07	64.64	64.64	64.74	63.88	61,112
October 14, 2025	62.55	63.48	63.48	63.85	62.53	58,720
October 10, 2025	61.55	61.51	61.51	61.68	60.57	25,323
October 09, 2025	61.97	60.92	60.92	62	60.22	41,100
October 08, 2025	62	61.6	61.6	62.14	61.34	55,600
October 07, 2025	60.75	60.67	60.67	61.2	60.23	77,004
October 06, 2025	59.6	60.01	60.01	60.5	59.6	27,100
October 03, 2025	59.43	59.25	59.25	60	58.82	37,000
October 02, 2025	59.56	59.09	59.09	59.56	58.33	24,944
October 01, 2025	59.65	58.9	58.9	60.08	58.6	68,025
September 30, 2025	58.36	59	59	59.1	57.85	20,720
September 29, 2025	58.97	57.63	57.63	58.97	57.4	63,100
September 26, 2025	58.07	57.49	57.49	58.07	56.96	16,600
September 25, 2025	57.8	56.74	56.74	57.8	56.42	25,100
September 24, 2025	57.97	56.37	56.37	57.97	56.35	30,037
September 23, 2025	58.62	57.26	57.26	59.99	56.3	132,400
September 22, 2025	55.9	57.99	57.99	58.02	55.9	53,900
September 19, 2025	55.28	55.8	55.8	55.8	55.28	21,000
September 18, 2025	55.57	55.35	55.35	55.58	54.86	11,000
September 17, 2025	55.66	55.27	55.27	55.67	54.99	25,600
September 16, 2025	56.15	55.38	55.38	56.15	55.37	23,632
September 15, 2025	54.92	55.49	55.49	55.49	54.29	29,241
September 12, 2025	53.75	53.99	53.99	54.95	53.7	41,000
September 11, 2025	53.65	53.69	53.69	53.75	53.5	15,905

Royal Canadian Mint - Canadian Gold Reserves (MNT.TO) TSX