Mandalay Resources Corporation (TSX:MND)
Canada
· Delayed Price · Currency is CAD 5.40
+0.29 (5.68%)
Inactive · Last trade price
on Aug 6, 2025
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.20 | 5.43 | 5.20 | 5.40 | 5.40 | 5.68% | 221,875 |
| Aug 5, 2025 | 4.85 | 5.17 | 4.85 | 5.11 | 5.11 | 6.68% | 254,542 |
| Aug 1, 2025 | 4.83 | 4.88 | 4.78 | 4.79 | 4.79 | -1.03% | 67,164 |
| Jul 31, 2025 | 4.99 | 4.99 | 4.70 | 4.84 | 4.84 | -3.59% | 180,209 |
| Jul 30, 2025 | 5.13 | 5.17 | 4.96 | 5.02 | 5.02 | -1.57% | 294,539 |
| Jul 29, 2025 | 4.94 | 5.15 | 4.94 | 5.10 | 5.10 | 4.94% | 249,987 |
| Jul 28, 2025 | 4.90 | 4.98 | 4.79 | 4.86 | 4.86 | -1.22% | 119,975 |
| Jul 25, 2025 | 4.90 | 4.97 | 4.86 | 4.92 | 4.92 | 0.41% | 128,938 |
| Jul 24, 2025 | 4.90 | 5.00 | 4.84 | 4.90 | 4.90 | 1.45% | 133,164 |
| Jul 23, 2025 | 4.77 | 4.89 | 4.75 | 4.83 | 4.83 | 2.77% | 97,821 |
| Jul 22, 2025 | 4.65 | 4.76 | 4.60 | 4.70 | 4.70 | 1.29% | 182,123 |
| Jul 21, 2025 | 4.51 | 4.72 | 4.49 | 4.64 | 4.64 | 2.88% | 230,527 |
| Jul 18, 2025 | 4.53 | 4.60 | 4.43 | 4.51 | 4.51 | 2.27% | 153,149 |
| Jul 17, 2025 | 4.53 | 4.54 | 4.34 | 4.41 | 4.41 | -2.65% | 173,808 |
| Jul 16, 2025 | 4.61 | 4.61 | 4.51 | 4.53 | 4.53 | -0.66% | 88,701 |
| Jul 15, 2025 | 4.62 | 4.71 | 4.55 | 4.56 | 4.56 | -1.30% | 205,808 |
| Jul 14, 2025 | 4.75 | 4.79 | 4.58 | 4.62 | 4.62 | 0.43% | 380,387 |
| Jul 11, 2025 | 4.75 | 4.81 | 4.60 | 4.60 | 4.60 | 1.32% | 226,767 |
| Jul 10, 2025 | 4.67 | 4.67 | 4.47 | 4.54 | 4.54 | -2.37% | 165,061 |
| Jul 9, 2025 | 4.65 | 4.68 | 4.61 | 4.65 | 4.65 | 0.22% | 104,327 |
| Jul 8, 2025 | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | - | 76,537 |
| Jul 7, 2025 | 4.61 | 4.70 | 4.51 | 4.64 | 4.64 | 0.65% | 175,148 |
| Jul 4, 2025 | 4.55 | 4.71 | 4.55 | 4.61 | 4.61 | -0.86% | 141,669 |
| Jul 3, 2025 | 4.66 | 4.73 | 4.60 | 4.65 | 4.65 | -0.64% | 54,181 |
| Jul 2, 2025 | 4.76 | 4.76 | 4.49 | 4.68 | 4.68 | -2.50% | 229,336 |
| Jun 30, 2025 | 4.74 | 4.83 | 4.68 | 4.80 | 4.80 | 1.27% | 45,156 |
| Jun 27, 2025 | 4.81 | 4.83 | 4.67 | 4.74 | 4.74 | -2.67% | 139,380 |
| Jun 26, 2025 | 4.82 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 95,710 |
| Jun 25, 2025 | 4.75 | 4.91 | 4.75 | 4.85 | 4.85 | 1.25% | 95,170 |
| Jun 24, 2025 | 4.86 | 4.91 | 4.76 | 4.79 | 4.79 | -2.24% | 70,211 |
| Jun 23, 2025 | 4.90 | 4.94 | 4.81 | 4.90 | 4.90 | -1.01% | 83,876 |
| Jun 20, 2025 | 4.97 | 5.00 | 4.94 | 4.95 | 4.95 | -0.60% | 46,432 |
| Jun 19, 2025 | 5.13 | 5.13 | 4.98 | 4.98 | 4.98 | -2.92% | 47,578 |
| Jun 18, 2025 | 5.14 | 5.20 | 5.07 | 5.13 | 5.13 | 0.59% | 63,036 |
| Jun 17, 2025 | 5.08 | 5.23 | 5.08 | 5.10 | 5.10 | 0.39% | 45,018 |
| Jun 16, 2025 | 5.22 | 5.22 | 5.07 | 5.08 | 5.08 | -2.31% | 41,996 |
| Jun 13, 2025 | 5.30 | 5.32 | 5.18 | 5.20 | 5.20 | -0.19% | 120,627 |
| Jun 12, 2025 | 5.14 | 5.26 | 5.14 | 5.21 | 5.21 | 1.56% | 26,909 |
| Jun 11, 2025 | 5.11 | 5.22 | 5.11 | 5.13 | 5.13 | -1.35% | 32,635 |
| Jun 10, 2025 | 5.27 | 5.37 | 5.18 | 5.20 | 5.20 | -1.70% | 266,967 |
| Jun 9, 2025 | 5.09 | 5.31 | 5.09 | 5.29 | 5.29 | 3.93% | 86,475 |
| Jun 6, 2025 | 5.33 | 5.34 | 5.09 | 5.09 | 5.09 | -3.78% | 78,997 |
| Jun 5, 2025 | 5.33 | 5.37 | 5.21 | 5.29 | 5.29 | 0.76% | 60,742 |
| Jun 4, 2025 | 5.19 | 5.41 | 5.09 | 5.25 | 5.25 | 2.74% | 120,037 |
| Jun 3, 2025 | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | -1.73% | 111,103 |
| Jun 2, 2025 | 5.00 | 5.25 | 4.98 | 5.20 | 5.20 | 4.84% | 663,493 |
| May 30, 2025 | 4.93 | 4.96 | 4.84 | 4.96 | 4.96 | 0.81% | 109,168 |
| May 29, 2025 | 5.15 | 5.15 | 4.90 | 4.92 | 4.92 | -1.60% | 84,419 |
| May 28, 2025 | 5.11 | 5.19 | 4.97 | 5.00 | 5.00 | -2.34% | 58,502 |
| May 27, 2025 | 5.11 | 5.21 | 5.08 | 5.12 | 5.12 | -0.78% | 61,285 |