Marathon Gold Corporation (MOZ.TO) TSX

0.81

+0.04(+5.19%)

Updated at January 26, 2024 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 26, 2024	0.77	0.81	0.81	0.81	0.77	974,784
January 25, 2024	0.75	0.77	0.77	0.78	0.74	688,477
January 24, 2024	0.77	0.77	0.77	0.78	0.75	515,101
January 23, 2024	0.73	0.78	0.78	0.78	0.73	725,300
January 22, 2024	0.72	0.72	0.72	0.74	0.72	1.05M
January 19, 2024	0.77	0.74	0.74	0.77	0.72	288,000
January 18, 2024	0.78	0.76	0.76	0.78	0.74	301,300
January 17, 2024	0.77	0.76	0.76	0.77	0.73	876,900
January 16, 2024	0.8	0.76	0.76	0.8	0.76	473,000
January 15, 2024	0.81	0.81	0.81	0.81	0.8	201,300
January 12, 2024	0.79	0.81	0.81	0.83	0.79	2.05M
January 11, 2024	0.78	0.76	0.76	0.81	0.76	1.23M
January 10, 2024	0.77	0.77	0.77	0.78	0.75	496,800
January 09, 2024	0.77	0.76	0.76	0.78	0.75	234,800
January 08, 2024	0.76	0.77	0.77	0.77	0.75	454,300
January 05, 2024	0.78	0.77	0.77	0.8	0.76	1.2M
January 04, 2024	0.79	0.8	0.8	0.8	0.78	697,800
January 03, 2024	0.8	0.8	0.8	0.8	0.78	781,600
January 02, 2024	0.83	0.8	0.8	0.84	0.79	776,500
December 29, 2023	0.82	0.84	0.84	0.84	0.81	359,700
December 28, 2023	0.85	0.83	0.83	0.86	0.83	768,600
December 27, 2023	0.82	0.86	0.86	0.86	0.82	1.94M
December 22, 2023	0.81	0.82	0.82	0.86	0.81	2.83M
December 21, 2023	0.8	0.8	0.8	0.81	0.8	1.17M
December 20, 2023	0.77	0.78	0.78	0.81	0.77	2.02M
December 19, 2023	0.77	0.77	0.77	0.79	0.76	730,300
December 18, 2023	0.77	0.76	0.76	0.78	0.76	574,100
December 15, 2023	0.79	0.79	0.79	0.79	0.78	4.91M
December 14, 2023	0.76	0.78	0.78	0.8	0.76	1.33M
December 13, 2023	0.73	0.75	0.75	0.77	0.72	2.81M
December 12, 2023	0.76	0.72	0.72	0.77	0.72	1.07M
December 11, 2023	0.75	0.78	0.78	0.79	0.75	1.25M
December 08, 2023	0.74	0.76	0.76	0.79	0.74	1.67M
December 07, 2023	0.76	0.76	0.76	0.78	0.75	895,000
December 06, 2023	0.78	0.76	0.76	0.78	0.76	1.08M
December 05, 2023	0.78	0.77	0.77	0.79	0.76	582,000
December 04, 2023	0.79	0.8	0.8	0.81	0.78	1.38M
December 01, 2023	0.77	0.81	0.81	0.81	0.77	1.03M
November 30, 2023	0.78	0.78	0.78	0.8	0.78	932,800
November 29, 2023	0.81	0.8	0.8	0.82	0.79	4.62M
November 28, 2023	0.79	0.83	0.83	0.83	0.78	4.1M
November 27, 2023	0.78	0.79	0.79	0.8	0.78	1.38M
November 24, 2023	0.79	0.77	0.77	0.8	0.77	863,300
November 23, 2023	0.78	0.8	0.8	0.81	0.78	1.32M
November 22, 2023	0.82	0.79	0.79	0.82	0.78	2.29M
November 21, 2023	0.8	0.8	0.8	0.81	0.78	2.38M
November 20, 2023	0.76	0.8	0.8	0.82	0.76	2.51M
November 17, 2023	0.78	0.79	0.79	0.79	0.75	2.18M
November 16, 2023	0.7	0.77	0.77	0.79	0.7	9.08M
November 15, 2023	0.73	0.7	0.7	0.74	0.69	3.22M
November 14, 2023	0.71	0.74	0.74	0.75	0.68	8.73M
November 13, 2023	0.71	0.71	0.71	0.72	0.68	14.13M
November 10, 2023	0.66	0.64	0.64	0.66	0.62	711,000
November 09, 2023	0.62	0.64	0.64	0.67	0.62	1.2M
November 08, 2023	0.65	0.62	0.62	0.65	0.61	1.09M
November 07, 2023	0.66	0.65	0.65	0.66	0.63	757,400
November 06, 2023	0.67	0.68	0.68	0.71	0.66	4.3M
November 03, 2023	0.58	0.66	0.66	0.66	0.56	3.63M
November 02, 2023	0.56	0.57	0.57	0.58	0.55	1.29M
November 01, 2023	0.6	0.55	0.55	0.6	0.55	1.11M