Mexican Gold Mining Corp. (MEXGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:48PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 02 May 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 01 May 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 30 Apr 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 29 Apr 2024 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
| 26 Apr 2024 | 0.0747 | 0.0747 | 0.0644 | 0.0644 | 0.0644 | 1,499 |
| 25 Apr 2024 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 500 |
| 24 Apr 2024 | 0.0845 | 0.0850 | 0.0845 | 0.0850 | 0.0850 | 1,398 |
| 23 Apr 2024 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 172 |
| 22 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
| 19 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
| 18 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
| 17 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
| 16 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
| 15 Apr 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 335 |
| 12 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 11 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 10 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 09 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 08 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 155 |
| 05 Apr 2024 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | 10,000 |
| 04 Apr 2024 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | - |
| 03 Apr 2024 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | - |
| 02 Apr 2024 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | - |
| 01 Apr 2024 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 0.0837 | 10,000 |
| 28 Mar 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | - |
| 27 Mar 2024 | 0.0600 | 0.0694 | 0.0600 | 0.0694 | 0.0694 | 10,425 |
| 26 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100 |
| 25 Mar 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 2,000 |
| 22 Mar 2024 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 350 |
| 21 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 20 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 19 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 18 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 15 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 916 |
| 14 Mar 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
| 13 Mar 2024 | 0.0550 | 0.0601 | 0.0550 | 0.0594 | 0.0594 | 3,200 |
| 12 Mar 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
| 11 Mar 2024 | 0.0550 | 0.0550 | 0.0468 | 0.0468 | 0.0468 | 10,100 |
| 08 Mar 2024 | 0.0498 | 0.0498 | 0.0474 | 0.0474 | 0.0474 | 5,299 |
| 07 Mar 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
| 06 Mar 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 4,974 |
| 05 Mar 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
| 04 Mar 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
| 01 Mar 2024 | 0.0442 | 0.0473 | 0.0442 | 0.0473 | 0.0473 | 800 |
| 29 Feb 2024 | 0.0442 | 0.0464 | 0.0442 | 0.0464 | 0.0464 | 443 |
| 28 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 27 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 26 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 23 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 22 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 21 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 20 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 6,000 |
| 16 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
| 15 Feb 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 1,000 |
| 14 Feb 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 500 |
| 13 Feb 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
| 12 Feb 2024 | 0.0550 | 0.0550 | 0.0528 | 0.0528 | 0.0528 | 390 |
| 09 Feb 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 08 Feb 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 1,000 |
| 07 Feb 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
| 06 Feb 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
| 05 Feb 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
| 02 Feb 2024 | 0.0542 | 0.0542 | 0.0533 | 0.0533 | 0.0533 | 695 |
| 01 Feb 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 31 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 30 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 29 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 200 |
| 26 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 25 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 24 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 23 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 22 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 19 Jan 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 400 |
| 18 Jan 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | - |
| 17 Jan 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | - |
| 16 Jan 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 9,000 |
| 12 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 11 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 100 |
| 10 Jan 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 09 Jan 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 08 Jan 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 05 Jan 2024 | 0.0521 | 0.0521 | 0.0518 | 0.0518 | 0.0518 | 36,120 |
| 04 Jan 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | - |
| 03 Jan 2024 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 0.0579 | 100 |
| 02 Jan 2024 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
| 29 Dec 2023 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
| 28 Dec 2023 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 100 |
| 27 Dec 2023 | 0.0560 | 0.0588 | 0.0560 | 0.0588 | 0.0588 | 11,538 |
| 26 Dec 2023 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 444 |
| 22 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,250 |
| 21 Dec 2023 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 31,600 |
| 20 Dec 2023 | 0.0601 | 0.0602 | 0.0601 | 0.0602 | 0.0602 | 1,300 |
| 19 Dec 2023 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
| 18 Dec 2023 | 0.0549 | 0.0549 | 0.0546 | 0.0546 | 0.0546 | 12,000 |
| 15 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 200 |
| 14 Dec 2023 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 1,000 |
| 13 Dec 2023 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
| 12 Dec 2023 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
| 11 Dec 2023 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | 0.0588 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.