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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	50.29	50.17	50.17	50.3	49.82	8,397
August 14, 2025	50.42	49.85	49.85	50.42	49.5	12,300
August 13, 2025	49.9	50.09	50.09	51.16	49.9	31,700
August 12, 2025	51.04	50.2	50.2	51.12	49.79	52,400
August 11, 2025	52.49	50.99	50.99	52.49	50.51	61,827
August 08, 2025	51.97	52.6	52.6	52.6	51.97	13,509
August 07, 2025	51.49	51.93	51.93	51.93	51.45	6,713
August 06, 2025	50.95	51.33	51.33	51.35	50.72	13,700
August 05, 2025	50.65	51.3	51.3	51.58	50.2	34,900
August 01, 2025	49.68	50.65	50.65	50.65	49.15	16,719
July 31, 2025	49.54	49.69	49.69	49.69	49.32	14,131
July 30, 2025	49.89	49.69	49.69	49.96	49.65	6,312
July 29, 2025	49.7	49.88	49.88	50	49.7	11,632
July 28, 2025	50.35	49.58	49.58	50.35	49.55	8,111
July 25, 2025	50.52	50.15	50.15	50.52	50.01	6,434
July 24, 2025	50.38	50.39	50.39	50.48	50.14	2,326
July 23, 2025	50.6	50.39	50.39	50.65	50.1	8,117
July 22, 2025	50.37	50.6	50.6	50.6	49.87	11,200
July 21, 2025	50.19	50.2	50.2	50.43	49.6	17,836
July 18, 2025	49.88	49.9	49.9	49.96	49.71	5,100
July 17, 2025	49.26	49.88	49.88	50	49.26	9,300
July 16, 2025	49.42	49.91	49.91	49.98	49.25	8,829
July 15, 2025	49.57	49.5	49.5	49.62	49.25	5,402
July 14, 2025	49.2	49.4	49.4	49.81	49.2	11,832
July 11, 2025	49.79	49.27	49.27	49.79	49.11	13,745
July 10, 2025	49.76	49.11	49.11	49.76	48.76	3,500
July 09, 2025	48.67	49.34	49.34	49.6	48.55	9,003
July 08, 2025	48.92	49.04	49.04	49.04	48.58	13,600
July 07, 2025	48.58	48.99	48.99	49.11	48.51	8,136
July 04, 2025	48.24	49.2	49.2	49.2	48.24	9,100
July 03, 2025	48.93	48.99	48.99	48.99	48.63	5,800
July 02, 2025	48.3	48.95	48.95	48.95	48.3	7,921
June 30, 2025	48.02	48.18	48.18	48.98	48	10,206
June 27, 2025	48.02	48.5	48.5	48.85	48.02	5,700
June 26, 2025	48.9	48.99	48.99	49.17	48.5	4,200
June 25, 2025	48.73	49.29	49.29	49.4	48.73	3,600
June 24, 2025	49.1	48.36	48.36	49.1	48.01	11,441
June 23, 2025	49.95	49.45	49.45	50.23	49.45	15,102
June 20, 2025	49.67	49.62	49.62	49.73	49.11	10,600
June 19, 2025	49.99	48.97	48.97	50.01	48.69	10,100
June 18, 2025	50.39	50	50	50.39	49.74	7,007
June 17, 2025	50.23	50.24	50.24	50.42	49.98	45,425
June 16, 2025	50.48	49.94	49.94	50.48	49.52	11,847
June 13, 2025	49.98	50.33	50.33	50.49	49.83	26,100
June 12, 2025	49	49.02	49.02	49.25	48.88	12,700
June 11, 2025	48.14	48.74	48.74	48.75	48.14	17,340
June 10, 2025	48.28	48.25	48.25	48.28	48.08	3,600
June 09, 2025	48.25	48.1	48.1	48.25	48.02	7,009
June 06, 2025	48.5	48.07	48.07	48.5	48	11,200
June 05, 2025	48.57	48.49	48.49	48.65	48.01	10,400
June 04, 2025	48.54	48.5	48.5	48.64	48.04	8,533
June 03, 2025	48.25	48.21	48.21	48.73	47.58	25,904
June 02, 2025	48.45	48.3	48.3	48.73	47.99	32,000
May 30, 2025	47.5	47.35	47.35	48	47.28	11,645
May 29, 2025	47.74	47.8	47.8	48	47.52	6,606
May 28, 2025	47.79	47.79	47.79	47.8	47.28	19,630
May 27, 2025	47.68	47.41	47.41	47.68	47.23	7,338
May 26, 2025	48.88	47.73	47.73	49.22	47.26	24,700
May 23, 2025	48.13	48.43	48.43	48.86	48.13	7,245
May 22, 2025	48.62	48.27	48.27	48.78	47.88	9,102

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