Australia markets close in 1 hour 5 minutes

Marathon Gold Corporation (MGDPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7858-0.0191 (-2.37%)
At close: 03:29PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.80000.80000.78000.78580.785843,500
26 Jan 20230.87150.87150.79000.80490.804972,700
25 Jan 20230.79250.83750.79000.83000.8300181,600
24 Jan 20230.79850.80480.78860.79420.794234,600
23 Jan 20230.82870.82870.78740.79830.798372,000
20 Jan 20230.81230.82640.79630.82300.823043,500
19 Jan 20230.78000.82000.75570.81580.815845,100
18 Jan 20230.78270.81040.75640.76140.7614106,600
17 Jan 20230.81800.85300.75000.78380.7838302,300
13 Jan 20230.90000.92800.80000.84630.8463494,700
12 Jan 20230.85000.93880.85000.92840.9284172,400
11 Jan 20230.91400.91400.81600.84800.848090,500
10 Jan 20230.83000.86690.81000.86670.866780,600
09 Jan 20230.92200.92200.82700.83080.8308220,100
06 Jan 20230.82970.86300.82900.86120.861241,900
05 Jan 20230.83820.84000.82810.83370.833758,100
04 Jan 20230.79750.84660.79500.83700.837063,400
03 Jan 20230.82860.83050.78920.80790.8079113,100
30 Dec 20220.74650.77580.74400.76070.760745,200
29 Dec 20220.80000.80000.78290.78560.785647,400
28 Dec 20220.84800.84800.77300.77990.779985,500
27 Dec 20220.86000.87000.80000.84780.847843,600
23 Dec 20220.74450.84930.74450.83600.836080,700
22 Dec 20220.72000.74410.69150.74410.744112,000
21 Dec 20220.71000.74770.70350.71860.718666,800
20 Dec 20220.67810.72440.67810.70000.7000336,400
19 Dec 20220.69330.69330.66730.66730.6673151,800
16 Dec 20220.63880.73070.63880.70380.703897,200
15 Dec 20220.67190.67840.63030.64330.643338,100
14 Dec 20220.66500.69370.63500.69000.6900162,700
13 Dec 20220.71000.71000.67310.68000.680067,500
12 Dec 20220.63250.67340.62240.67340.673435,600
09 Dec 20220.64160.66170.62390.62390.623980,300
08 Dec 20220.67680.70620.62830.64160.6416179,900
07 Dec 20220.68950.69780.68250.68260.6826100,000
06 Dec 20220.69680.69880.66210.67700.6770255,400
05 Dec 20220.74520.76430.69000.69000.690063,900
02 Dec 20220.78900.78900.74440.75080.750862,700
01 Dec 20220.76010.79060.73900.79060.7906231,700
30 Nov 20220.74000.74060.69490.73450.734561,500
29 Nov 20220.68000.73680.67610.72520.7252247,600
28 Nov 20220.74000.74000.67000.67000.670027,800
25 Nov 20220.71990.74840.71990.73070.730716,700
23 Nov 20220.71480.71930.69560.71930.719361,600
22 Nov 20220.64800.71880.64800.71880.718879,900
21 Nov 20220.66250.66710.63110.66370.6637115,600
18 Nov 20220.64780.64800.61710.64170.641717,600
17 Nov 20220.64500.65420.61680.64670.646759,000
16 Nov 20220.67500.67500.65930.66470.664748,300
15 Nov 20220.67620.68530.67000.68000.680051,100
14 Nov 20220.66660.71190.66660.68600.686075,800
11 Nov 20220.70450.70450.66580.68650.686529,300
10 Nov 20220.59800.66670.58990.65910.6591253,700
09 Nov 20220.60000.60000.55450.56000.5600136,700
08 Nov 20220.60000.62010.57700.59000.5900264,300
07 Nov 20220.60750.62250.58540.59370.593783,000
04 Nov 20220.57260.60370.54610.59050.5905114,500
03 Nov 20220.53800.56400.53000.56000.5600155,900
02 Nov 20220.60300.60300.53310.54900.549087,200
01 Nov 20220.62780.62780.60960.60960.60962,700
31 Oct 20220.62260.62260.59710.60000.600056,000
28 Oct 20220.64250.65000.60510.61700.617095,900
27 Oct 20220.61100.64310.61100.64000.6400244,500
26 Oct 20220.63680.64000.61880.62000.620042,900
25 Oct 20220.66020.66020.62110.63340.633432,200
24 Oct 20220.65000.66660.62370.64140.641447,100
21 Oct 20220.59130.66000.59000.64930.649359,500
20 Oct 20220.58600.61010.57190.57190.5719101,800
19 Oct 20220.59700.60960.58000.58000.5800175,100
18 Oct 20220.59500.60420.58940.58940.589455,000
17 Oct 20220.61010.61820.58370.59510.595156,000
14 Oct 20220.65500.65500.59110.59800.5980174,500
13 Oct 20220.68500.68500.65480.67200.672044,300
12 Oct 20220.67980.69000.67000.68000.680035,600
11 Oct 20220.68390.72500.66970.67060.670625,000
10 Oct 20220.68690.71000.68690.69820.69822,900
07 Oct 20220.72840.72840.69260.70000.7000206,300
06 Oct 20220.72170.73000.71500.72000.7200222,600
05 Oct 20220.76050.76100.72000.72020.720295,900
04 Oct 20220.76500.77490.75500.76130.761331,700
03 Oct 20220.78570.78570.75520.76400.764087,500
30 Sept 20220.77300.78400.76850.76850.768536,700
29 Sept 20220.73900.76030.72880.74650.746543,200
28 Sept 20220.65300.75050.65300.74170.7417141,900
27 Sept 20220.67200.67200.60490.66870.6687194,100
26 Sept 20220.62800.67790.61460.64830.648360,100
23 Sept 20220.66800.68750.62800.67290.672992,500
22 Sept 20220.68610.74260.68200.69150.691578,200
21 Sept 20220.72600.76400.71360.71360.7136109,500
20 Sept 20220.77760.77760.75250.75990.759944,800
19 Sept 20220.81000.81000.76830.78520.785214,000
16 Sept 20220.76340.80590.75900.80590.8059124,900
15 Sept 20220.79730.79730.77000.77000.770058,000
14 Sept 20220.80380.80880.80050.80500.805012,600
13 Sept 20220.85000.85700.79010.79890.7989343,200
12 Sept 20220.99001.00000.95850.98580.985874,900
09 Sept 20220.96000.97520.87490.97190.9719152,300
08 Sept 20220.98570.98590.92950.95000.9500117,000
07 Sept 20220.93400.99170.93400.98630.986316,900
06 Sept 20221.06791.14000.95380.96000.960032,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...