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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	53.61	53.45	53.45	53.8	53.36	35,039
September 09, 2025	53.25	53.42	53.42	53.8	53.18	42,300
September 08, 2025	53.19	53.24	53.24	53.24	53.12	49,229
September 05, 2025	53.18	53.14	53.14	53.25	53	40,222
September 04, 2025	53.16	53.15	53.15	53.16	52.71	25,000
September 03, 2025	53.45	53.17	53.17	53.45	52.79	74,726
September 02, 2025	53.7	54.15	54.15	54.24	53.12	15,240
August 29, 2025	52.24	52.75	52.75	52.89	52.24	20,400
August 28, 2025	51.79	52.37	52.37	52.49	51.52	10,104
August 27, 2025	51.99	51.98	51.98	51.99	51.4	5,043
August 26, 2025	51.44	51.6	51.6	51.68	51.37	3,675
August 25, 2025	51.46	51.35	51.35	51.69	51.07	13,113
August 22, 2025	51.36	51.23	51.23	51.49	51	10,400
August 21, 2025	51.36	50.85	50.85	51.36	50.85	12,941
August 20, 2025	50.88	51	51	51.09	50.5	9,011
August 19, 2025	50.81	50.81	50.81	50.81	50.36	6,900
August 18, 2025	50.99	50.6	50.6	50.99	50.24	4,640
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

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