Mandalay Resources Corporation (TSX:MND)
Canada
· Delayed Price · Currency is CAD 4.930
-0.240 (-4.64%)
May 12, 2025, 4:00 PM EDT
Mandalay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.05 | 5.10 | 4.88 | 4.93 | 4.93 | -4.64% | 287,072 |
| May 9, 2025 | 5.22 | 5.25 | 5.00 | 5.17 | 5.17 | -0.96% | 225,337 |
| May 8, 2025 | 5.50 | 5.55 | 5.19 | 5.22 | 5.22 | -3.69% | 182,700 |
| May 7, 2025 | 5.35 | 5.46 | 5.26 | 5.42 | 5.42 | 1.31% | 167,730 |
| May 6, 2025 | 5.30 | 5.40 | 5.16 | 5.35 | 5.35 | 4.09% | 492,200 |
| May 5, 2025 | 4.95 | 5.20 | 4.95 | 5.14 | 5.14 | 4.90% | 352,301 |
| May 2, 2025 | 5.21 | 5.21 | 4.88 | 4.90 | 4.90 | -2.97% | 198,800 |
| May 1, 2025 | 5.38 | 5.40 | 4.88 | 5.05 | 5.05 | -6.13% | 223,630 |
| Apr 30, 2025 | 5.59 | 5.63 | 5.33 | 5.38 | 5.38 | -3.93% | 128,300 |
| Apr 29, 2025 | 5.42 | 5.62 | 5.42 | 5.60 | 5.60 | 3.70% | 379,631 |
| Apr 28, 2025 | 5.25 | 5.46 | 5.22 | 5.40 | 5.40 | 5.26% | 338,300 |
| Apr 25, 2025 | 5.16 | 5.20 | 5.11 | 5.13 | 5.13 | -2.66% | 39,900 |
| Apr 24, 2025 | 5.29 | 5.34 | 5.12 | 5.27 | 5.27 | 0.57% | 63,037 |
| Apr 23, 2025 | 5.25 | 5.33 | 5.18 | 5.24 | 5.24 | -2.60% | 75,900 |
| Apr 22, 2025 | 5.45 | 5.55 | 5.36 | 5.38 | 5.38 | -2.36% | 67,928 |
| Apr 21, 2025 | 5.99 | 5.99 | 5.43 | 5.51 | 5.51 | 2.61% | 88,645 |
| Apr 17, 2025 | 5.55 | 5.64 | 5.29 | 5.37 | 5.37 | -3.42% | 53,800 |
| Apr 16, 2025 | 5.40 | 5.70 | 5.40 | 5.56 | 5.56 | 4.71% | 205,200 |
| Apr 15, 2025 | 5.27 | 5.45 | 5.20 | 5.31 | 5.31 | 0.95% | 350,500 |
| Apr 14, 2025 | 5.09 | 5.28 | 5.08 | 5.26 | 5.26 | 1.94% | 307,300 |
| Apr 11, 2025 | 5.00 | 5.20 | 4.93 | 5.16 | 5.16 | 5.09% | 297,113 |
| Apr 10, 2025 | 4.86 | 5.11 | 4.86 | 4.91 | 4.91 | 0.41% | 166,640 |
| Apr 9, 2025 | 4.79 | 5.03 | 4.70 | 4.89 | 4.89 | 5.62% | 198,600 |
| Apr 8, 2025 | 4.80 | 4.89 | 4.58 | 4.63 | 4.63 | 1.76% | 183,400 |
| Apr 7, 2025 | 4.65 | 4.89 | 4.30 | 4.55 | 4.55 | -4.61% | 190,309 |
| Apr 4, 2025 | 5.20 | 5.59 | 4.75 | 4.77 | 4.77 | -10.34% | 210,300 |
| Apr 3, 2025 | 5.23 | 5.55 | 5.20 | 5.32 | 5.32 | -0.37% | 185,800 |
| Apr 2, 2025 | 5.29 | 5.43 | 5.24 | 5.34 | 5.34 | 0.75% | 136,637 |
| Apr 1, 2025 | 5.41 | 5.52 | 5.24 | 5.30 | 5.30 | -0.38% | 316,039 |
| Mar 31, 2025 | 5.19 | 5.50 | 5.06 | 5.32 | 5.32 | 3.10% | 347,400 |
| Mar 28, 2025 | 5.33 | 5.33 | 5.06 | 5.16 | 5.16 | -1.53% | 202,000 |
| Mar 27, 2025 | 5.33 | 5.43 | 5.19 | 5.24 | 5.24 | -0.57% | 203,120 |
| Mar 26, 2025 | 5.38 | 5.38 | 5.23 | 5.27 | 5.27 | -1.86% | 104,419 |
| Mar 25, 2025 | 5.39 | 5.42 | 5.28 | 5.37 | 5.37 | 0.37% | 50,500 |
| Mar 24, 2025 | 5.39 | 5.43 | 5.31 | 5.35 | 5.35 | -0.37% | 169,100 |
| Mar 21, 2025 | 5.48 | 5.48 | 5.32 | 5.37 | 5.37 | -1.83% | 58,700 |
| Mar 20, 2025 | 5.34 | 5.48 | 5.21 | 5.47 | 5.47 | 1.11% | 75,500 |
| Mar 19, 2025 | 5.45 | 5.57 | 5.39 | 5.41 | 5.41 | -1.46% | 53,900 |
| Mar 18, 2025 | 5.50 | 5.51 | 5.33 | 5.49 | 5.49 | 0.92% | 121,605 |
| Mar 17, 2025 | 5.00 | 5.56 | 4.99 | 5.44 | 5.44 | 10.79% | 267,742 |
| Mar 14, 2025 | 4.86 | 4.91 | 4.82 | 4.91 | 4.91 | 1.45% | 118,900 |
| Mar 13, 2025 | 4.70 | 4.87 | 4.70 | 4.84 | 4.84 | 2.33% | 236,743 |
| Mar 12, 2025 | 4.82 | 4.83 | 4.66 | 4.73 | 4.73 | -1.46% | 102,400 |
| Mar 11, 2025 | 4.86 | 4.92 | 4.72 | 4.80 | 4.80 | -0.83% | 154,507 |
| Mar 10, 2025 | 4.79 | 4.88 | 4.74 | 4.84 | 4.84 | 0.83% | 262,600 |
| Mar 7, 2025 | 4.80 | 4.92 | 4.71 | 4.80 | 4.80 | 1.05% | 558,600 |
| Mar 6, 2025 | 4.90 | 4.90 | 4.67 | 4.75 | 4.75 | -4.04% | 74,412 |
| Mar 5, 2025 | 4.92 | 4.99 | 4.81 | 4.95 | 4.95 | 0.61% | 153,400 |
| Mar 4, 2025 | 4.68 | 4.99 | 4.63 | 4.92 | 4.92 | 2.07% | 92,400 |
| Mar 3, 2025 | 4.85 | 4.87 | 4.68 | 4.82 | 4.82 | 0.63% | 119,100 |