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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.56	74.08	74.08	74.4	73.32	24,676
February 19, 2026	73.53	73.75	73.75	73.85	72.9	35,501
February 18, 2026	72.14	73.45	73.45	73.45	72.14	16,362
February 17, 2026	71.92	71.46	71.46	71.92	71.26	21,500
February 13, 2026	73.9	72.88	72.88	73.93	72.88	25,244
February 12, 2026	73.32	72.06	72.06	73.49	71.87	56,902
February 11, 2026	74.39	73.73	73.73	74.39	73.73	32,500
February 10, 2026	74.45	73.97	73.97	74.45	73.08	62,500
February 09, 2026	75.11	76.57	76.57	76.6	74.01	36,500
February 06, 2026	74.56	74.87	74.87	75	73.49	38,800
February 05, 2026	73.92	73	73	74.03	72.08	57,400
February 04, 2026	75.5	75.21	75.21	76.15	74	53,700
February 03, 2026	73.21	74.71	74.71	75.04	72.4	104,900
February 02, 2026	68.28	68.5	68.5	68.74	66.78	71,200
January 30, 2026	73.57	69.55	69.55	74	66.44	158,035
January 29, 2026	80.7	77.01	77.01	80.7	75.99	112,900
January 28, 2026	78.94	79.1	79.1	79.1	77.03	70,200
January 27, 2026	78.86	76.31	76.31	79.12	75.9	105,000
January 26, 2026	79.5	78	78	80.54	77.4	122,048
January 23, 2026	80	77	77	80.01	76.82	132,100
January 22, 2026	75.85	77.33	77.33	77.7	75.75	55,125
January 21, 2026	75.66	75.62	75.62	76.39	74.6	75,500
January 20, 2026	71.62	73.34	73.34	73.56	71.25	102,800
January 19, 2026	69	70.98	70.98	71	68.9	58,813
January 16, 2026	68.6	68.07	68.07	68.6	67.73	9,000
January 15, 2026	69.12	68.28	68.28	69.12	68.28	34,745
January 14, 2026	69.9	68.9	68.9	69.9	68.9	40,300
January 13, 2026	69.41	69.43	69.43	69.8	68.51	34,200
January 12, 2026	67.71	68.85	68.85	68.99	67.71	88,423
January 09, 2026	66	66.29	66.29	66.29	65.5	19,500
January 08, 2026	64.89	65.3	65.3	65.49	64.81	23,800
January 07, 2026	65.85	65.15	65.15	65.86	65.03	18,300
January 06, 2026	65.86	65.78	65.78	65.88	65.46	9,247
January 05, 2026	65.01	65.11	65.11	65.64	64.9	32,000
January 02, 2026	63.71	63.48	63.48	63.8	63.15	18,434
December 31, 2025	62.88	63.04	63.04	63.94	62.88	8,500
December 30, 2025	63.55	63.43	63.43	63.75	63.31	31,213
December 29, 2025	64.48	63.02	63.02	64.48	62.91	37,529
December 23, 2025	64.95	65.39	65.39	65.94	64.51	19,648
December 22, 2025	65.12	64.97	64.97	65.72	64.7	18,600
December 19, 2025	64.33	64.01	64.01	64.49	64	23,500
December 18, 2025	64.75	64.71	64.71	64.98	64.37	24,015
December 17, 2025	64.95	64.63	64.63	64.95	64.51	17,300
December 16, 2025	64.49	64.75	64.75	64.85	64.18	14,616
December 15, 2025	65.46	64.65	64.65	65.5	64.51	54,300
December 12, 2025	65	64.43	64.43	65.45	63.92	60,097
December 11, 2025	63.2	64.49	64.49	64.49	63.15	27,100
December 10, 2025	62.39	62.8	62.8	63	62.17	16,000
December 09, 2025	62.39	62.72	62.72	62.91	62.36	11,700
December 08, 2025	62.2	62.54	62.54	62.66	62.14	27,800
December 05, 2025	61.91	62.14	62.14	62.3	61.74	17,732
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

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