Mail

MGDPF - Marathon Gold Corporation

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	0.6000	0.6000	0.5700	0.5750	0.5750	126,020
08 June 2023	0.6000	0.6083	0.5800	0.5938	0.5938	306,600
07 June 2023	0.6022	0.6084	0.5607	0.5684	0.5684	174,300
06 June 2023	0.5874	0.5914	0.5740	0.5900	0.5900	138,300
05 June 2023	0.5977	0.6045	0.5861	0.5861	0.5861	146,500
02 June 2023	0.5954	0.6033	0.5900	0.5960	0.5960	224,100
01 June 2023	0.6030	0.6329	0.5988	0.6100	0.6100	102,800
31 May 2023	0.5883	0.6050	0.5730	0.5940	0.5940	212,500
30 May 2023	0.5700	0.6100	0.5649	0.5650	0.5650	142,000
26 May 2023	0.5777	0.5881	0.5721	0.5783	0.5783	146,000
25 May 2023	0.5900	0.5926	0.5700	0.5806	0.5806	422,700
24 May 2023	0.6068	0.6100	0.5860	0.5871	0.5871	327,200
23 May 2023	0.6250	0.6250	0.6067	0.6120	0.6120	249,900
22 May 2023	0.6500	0.6500	0.6200	0.6300	0.6300	70,100
19 May 2023	0.6267	0.6267	0.6001	0.6166	0.6166	119,000
18 May 2023	0.6218	0.6218	0.5969	0.6100	0.6100	309,000
17 May 2023	0.6270	0.6309	0.6087	0.6250	0.6250	238,400
16 May 2023	0.6400	0.6449	0.6170	0.6320	0.6320	150,300
15 May 2023	0.6350	0.6800	0.6350	0.6391	0.6391	441,800
12 May 2023	0.6533	0.6718	0.6421	0.6671	0.6671	228,400
11 May 2023	0.6805	0.6843	0.6457	0.6535	0.6535	299,600
10 May 2023	0.7018	0.7310	0.6806	0.6888	0.6888	206,100
09 May 2023	0.7225	0.7400	0.7000	0.7125	0.7125	141,300
08 May 2023	0.7100	0.7301	0.7100	0.7221	0.7221	128,900
05 May 2023	0.6900	0.7099	0.6571	0.7099	0.7099	128,300
04 May 2023	0.7000	0.7300	0.6950	0.6950	0.6950	358,200
03 May 2023	0.6876	0.6988	0.6757	0.6988	0.6988	148,100
02 May 2023	0.6700	0.6905	0.6351	0.6900	0.6900	356,000
01 May 2023	0.6483	0.6700	0.6300	0.6400	0.6400	184,900
28 Apr 2023	0.6350	0.6454	0.6250	0.6400	0.6400	96,000
27 Apr 2023	0.6250	0.6345	0.6150	0.6253	0.6253	319,700
26 Apr 2023	0.6613	0.6613	0.6262	0.6275	0.6275	214,300
25 Apr 2023	0.6600	0.6683	0.6400	0.6544	0.6544	176,900
24 Apr 2023	0.6400	0.6730	0.6253	0.6600	0.6600	277,800
21 Apr 2023	0.6610	0.6658	0.6262	0.6300	0.6300	417,500
20 Apr 2023	0.6650	0.6773	0.6556	0.6740	0.6740	118,900
19 Apr 2023	0.6851	0.6900	0.6613	0.6650	0.6650	378,000
18 Apr 2023	0.6877	0.7038	0.6867	0.6940	0.6940	144,500
17 Apr 2023	0.7200	0.7228	0.6800	0.6897	0.6897	532,100
14 Apr 2023	0.7578	0.7578	0.6852	0.7161	0.7161	249,200
13 Apr 2023	0.7200	0.7600	0.7200	0.7426	0.7426	300,600
12 Apr 2023	0.6969	0.7218	0.6950	0.7024	0.7024	277,700
11 Apr 2023	0.6375	0.6971	0.6360	0.6750	0.6750	803,700
10 Apr 2023	0.6500	0.6665	0.6250	0.6374	0.6374	785,400
06 Apr 2023	0.6351	0.6462	0.6000	0.6385	0.6385	270,900
05 Apr 2023	0.6700	0.6700	0.6200	0.6320	0.6320	210,200
04 Apr 2023	0.5959	0.6699	0.5833	0.6500	0.6500	296,300
03 Apr 2023	0.6009	0.6120	0.5818	0.5900	0.5900	375,800
31 Mar 2023	0.6089	0.6212	0.5780	0.6000	0.6000	843,400
30 Mar 2023	0.6253	0.6256	0.5900	0.6179	0.6179	890,000
29 Mar 2023	0.6700	0.6700	0.6249	0.6249	0.6249	77,400
28 Mar 2023	0.6475	0.6691	0.6400	0.6643	0.6643	124,400
27 Mar 2023	0.6426	0.6579	0.6400	0.6439	0.6439	37,600
24 Mar 2023	0.6587	0.6700	0.6504	0.6640	0.6640	95,500
23 Mar 2023	0.6340	0.6700	0.6340	0.6500	0.6500	117,100
22 Mar 2023	0.6500	0.6881	0.6450	0.6560	0.6560	37,600
21 Mar 2023	0.6900	0.6900	0.6500	0.6500	0.6500	59,900
20 Mar 2023	0.6800	0.6970	0.6410	0.6900	0.6900	183,300
17 Mar 2023	0.6400	0.6894	0.6400	0.6600	0.6600	33,100
16 Mar 2023	0.6521	0.6521	0.6150	0.6280	0.6280	63,400
15 Mar 2023	0.6551	0.6615	0.6447	0.6546	0.6546	140,600
14 Mar 2023	0.6900	0.6900	0.6551	0.6577	0.6577	71,700
13 Mar 2023	0.6540	0.6634	0.6260	0.6634	0.6634	177,200
10 Mar 2023	0.6030	0.6391	0.6030	0.6261	0.6261	171,900
09 Mar 2023	0.5960	0.6072	0.5800	0.5800	0.5800	54,800
08 Mar 2023	0.6108	0.6147	0.5800	0.5885	0.5885	130,000
07 Mar 2023	0.6300	0.6333	0.5960	0.6015	0.6015	107,800
06 Mar 2023	0.6920	0.6920	0.6400	0.6400	0.6400	17,600
03 Mar 2023	0.6620	0.6700	0.6600	0.6635	0.6635	21,300
02 Mar 2023	0.6527	0.6623	0.6527	0.6623	0.6623	17,800
01 Mar 2023	0.6615	0.6800	0.6393	0.6760	0.6760	74,500
28 Feb 2023	0.6600	0.6600	0.6423	0.6423	0.6423	21,500
27 Feb 2023	0.6100	0.6500	0.6100	0.6418	0.6418	32,700
24 Feb 2023	0.6400	0.6400	0.6209	0.6250	0.6250	35,300
23 Feb 2023	0.6150	0.6431	0.6150	0.6431	0.6431	26,400
22 Feb 2023	0.6500	0.6575	0.6200	0.6313	0.6313	73,200
21 Feb 2023	0.6375	0.6700	0.6375	0.6450	0.6450	46,500
17 Feb 2023	0.7000	0.7000	0.6500	0.6717	0.6717	121,800
16 Feb 2023	0.6660	0.6810	0.6660	0.6768	0.6768	39,700
15 Feb 2023	0.6569	0.6677	0.6500	0.6660	0.6660	24,900
14 Feb 2023	0.6655	0.6762	0.6622	0.6725	0.6725	67,700
13 Feb 2023	0.6500	0.6851	0.6500	0.6629	0.6629	40,000
10 Feb 2023	0.6817	0.6900	0.6511	0.6726	0.6726	52,700
09 Feb 2023	0.7114	0.7134	0.6700	0.6850	0.6850	56,500
08 Feb 2023	0.7255	0.7700	0.7053	0.7200	0.7200	265,400
07 Feb 2023	0.7127	0.7264	0.7064	0.7194	0.7194	192,200
06 Feb 2023	0.7300	0.7300	0.6900	0.7124	0.7124	122,600
03 Feb 2023	0.7000	0.7436	0.7000	0.7338	0.7338	156,900
02 Feb 2023	0.7711	0.8099	0.7510	0.7600	0.7600	112,600
01 Feb 2023	0.7499	0.8000	0.7499	0.8000	0.8000	53,800
31 Jan 2023	0.7564	0.7768	0.7500	0.7768	0.7768	121,600
30 Jan 2023	0.8100	0.8130	0.7618	0.7669	0.7669	12,900
27 Jan 2023	0.8000	0.8000	0.7800	0.7858	0.7858	43,500
26 Jan 2023	0.8715	0.8715	0.7900	0.8049	0.8049	72,700
25 Jan 2023	0.7925	0.8375	0.7900	0.8300	0.8300	181,600
24 Jan 2023	0.7985	0.8048	0.7886	0.7942	0.7942	34,600
23 Jan 2023	0.8287	0.8287	0.7874	0.7983	0.7983	72,000
20 Jan 2023	0.8123	0.8264	0.7963	0.8230	0.8230	43,500
19 Jan 2023	0.7800	0.8200	0.7557	0.8158	0.8158	45,100
18 Jan 2023	0.7827	0.8104	0.7564	0.7614	0.7614	106,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...