7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,580.79

+339.47

+0.44%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Montage Gold Corp. (MAUTF)

10.46 -0.48 (-4.39%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.73	10.73	10.20	10.46	10.46	201,600
Oct 29, 2026	11.00	11.01	10.76	10.94	10.94	173,800
Oct 28, 2026	11.08	11.37	10.69	11.23	11.23	91,700
Oct 27, 2026	10.19	11.35	10.19	11.35	11.35	177,500
Oct 26, 2026	10.68	10.86	10.61	10.78	10.78	103,000
Oct 23, 2026	10.79	10.90	10.45	10.75	10.75	97,900
Oct 22, 2026	11.57	11.58	10.67	10.67	10.67	99,200
Oct 21, 2026	11.65	11.94	11.55	11.94	11.94	33,300
Oct 20, 2026	11.53	11.86	11.44	11.67	11.67	27,100
Oct 19, 2026	12.07	12.12	11.43	11.68	11.68	43,100
Oct 16, 2026	11.70	11.81	11.45	11.60	11.60	72,300
Oct 15, 2026	11.50	11.58	11.23	11.57	11.57	67,900
Oct 14, 2026	11.56	11.73	11.15	11.37	11.37	92,200
Oct 13, 2026	12.15	12.15	11.57	11.97	11.97	56,500
Oct 12, 2026	12.53	12.53	11.93	12.23	12.23	19,200
Oct 9, 2026	11.88	12.19	11.80	12.10	12.10	62,500
Oct 8, 2026	12.59	12.59	11.82	11.90	11.90	56,700
Oct 7, 2026	12.59	12.59	11.68	12.12	12.12	107,600
Oct 6, 2026	11.54	12.50	11.54	12.43	12.43	58,800
Oct 5, 2026	12.20	12.50	11.76	12.35	12.35	176,400
Oct 2, 2026	12.62	12.95	12.20	12.58	12.58	539,100
Oct 1, 2026	13.01	13.53	12.60	12.83	12.83	436,200
Sep 30, 2026	14.00	14.00	13.32	13.35	13.35	60,600
Sep 29, 2026	13.27	13.91	13.27	13.79	13.79	94,100
Sep 28, 2026	13.44	14.40	13.33	13.36	13.36	64,900
Sep 25, 2026	14.10	14.22	13.98	14.11	14.11	43,000
Sep 24, 2026	12.87	14.14	12.87	14.07	14.07	22,300
Sep 23, 2026	15.09	15.09	13.99	14.16	14.16	31,700
Sep 22, 2026	13.94	14.76	13.94	14.73	14.73	50,000
Sep 21, 2026	15.70	15.70	13.98	14.07	14.07	119,200
Sep 18, 2026	14.69	15.07	14.32	15.06	15.06	743,900
Sep 17, 2026	12.75	14.18	12.75	14.18	14.18	97,700
Sep 16, 2026	13.60	13.70	12.96	13.10	13.10	101,700
Sep 15, 2026	13.80	13.81	13.17	13.29	13.29	87,000
Sep 14, 2026	14.63	14.63	13.33	13.81	13.81	46,500
Sep 11, 2026	13.62	14.56	13.62	13.77	13.77	75,100
Sep 10, 2026	14.38	14.38	13.94	13.95	13.95	127,600
Sep 9, 2026	14.49	14.50	14.18	14.36	14.36	105,300
Sep 8, 2026	12.61	14.49	12.61	14.04	14.04	67,100
Sep 4, 2026	14.49	14.49	13.78	14.01	14.01	58,200
Sep 3, 2026	13.10	14.30	13.10	14.21	14.21	95,000
Sep 2, 2026	12.82	14.17	11.41	13.70	13.70	92,200
Sep 1, 2026	14.19	14.19	12.80	12.80	12.80	179,300
Aug 31, 2026	13.11	14.13	13.11	14.03	14.03	134,900
Aug 28, 2026	14.26	14.45	13.84	14.22	14.22	231,000
Aug 27, 2026	13.41	14.41	13.31	14.40	14.40	382,600
Aug 26, 2026	14.51	15.00	14.32	14.40	14.40	488,200
Aug 25, 2026	14.90	16.01	14.80	15.00	15.00	78,700
Aug 24, 2026	14.68	17.10	14.51	15.05	15.05	84,200
Aug 21, 2026	14.98	15.14	14.76	14.86	14.86	170,300
Aug 20, 2026	13.76	14.95	13.76	14.90	14.90	80,000
Aug 19, 2026	13.94	14.37	13.94	14.36	14.36	240,300
Aug 18, 2026	14.20	14.87	13.60	13.77	13.77	29,100
Aug 17, 2026	12.74	14.22	12.74	14.22	14.22	127,100
Aug 14, 2026	13.70	13.85	13.39	13.54	13.54	86,300
Aug 13, 2026	13.84	13.84	13.33	13.50	13.50	51,300
Aug 12, 2026	14.06	14.06	13.35	13.52	13.52	174,700
Aug 11, 2026	13.96	13.96	13.13	13.27	13.27	123,400
Aug 10, 2026	12.61	13.45	12.61	13.41	13.41	260,300
Aug 7, 2026	12.85	13.14	12.62	13.12	13.12	196,600
Aug 6, 2026	12.32	12.84	12.32	12.72	12.72	97,800
Aug 5, 2026	12.16	12.82	12.16	12.74	12.74	163,100
Aug 4, 2026	11.41	12.27	11.40	12.17	12.17	558,800
Aug 3, 2026	11.95	11.95	11.34	11.40	11.40	17,000
Jul 31, 2026	12.09	12.09	11.36	11.36	11.36	34,300
Jul 30, 2026	11.25	12.03	11.25	11.98	11.98	103,500
Jul 29, 2026	11.11	11.85	11.11	11.51	11.51	48,700
Jul 28, 2026	11.17	11.73	10.90	11.72	11.72	85,500
Jul 27, 2026	11.64	12.01	11.50	11.77	11.77	68,200
Jul 24, 2026	10.29	11.88	10.29	11.66	11.66	42,200
Jul 23, 2026	11.60	12.06	11.30	11.56	11.56	53,600
Jul 22, 2026	11.48	12.07	11.10	12.04	12.04	219,500
Jul 21, 2026	10.76	11.00	10.60	10.89	10.89	62,000
Jul 20, 2026	10.71	10.87	10.61	10.61	10.61	54,400
Jul 17, 2026	10.50	10.99	10.45	10.81	10.81	57,900
Jul 16, 2026	10.80	11.13	10.54	10.64	10.64	57,600
Jul 15, 2026	11.35	12.33	10.86	11.13	11.13	61,600
Jul 14, 2026	10.51	11.77	10.51	11.41	11.41	76,000
Jul 13, 2026	12.17	12.33	10.79	10.91	10.91	558,000
Jul 10, 2026	12.33	12.33	11.67	12.15	12.15	59,800
Jul 9, 2026	12.03	12.10	11.86	11.92	11.92	91,100
Jul 8, 2026	11.25	11.65	11.23	11.49	11.49	60,500
Jul 7, 2026	11.90	11.95	11.45	11.70	11.70	86,700
Jul 6, 2026	11.75	12.29	11.69	12.16	12.16	76,700
Jul 2, 2026	10.98	12.34	10.98	11.94	11.94	55,600
Jul 1, 2026	11.37	11.63	11.33	11.41	11.41	24,500
Jun 30, 2026	11.50	11.60	11.02	11.35	11.35	88,600
Jun 29, 2026	11.82	11.82	10.85	11.23	11.23	55,800
Jun 26, 2026	10.46	11.25	10.46	11.25	11.25	80,800
Jun 25, 2026	9.76	10.54	9.76	10.41	10.41	79,300
Jun 24, 2026	11.52	11.52	10.05	10.18	10.18	182,300
Jun 23, 2026	10.01	11.40	10.01	10.83	10.83	132,000
Jun 22, 2026	10.01	11.89	10.01	11.62	11.62	1,529,100
Jun 18, 2026	12.03	12.03	11.39	11.51	11.51	33,200
Jun 17, 2026	12.10	12.50	10.07	11.85	11.85	288,400
Jun 16, 2026	12.82	12.99	12.03	12.05	12.05	90,800
Jun 15, 2026	11.99	12.59	11.36	12.57	12.57	894,400
Jun 12, 2026	10.99	11.43	9.50	11.36	11.36	96,300
Jun 11, 2026	9.65	10.35	9.60	10.24	10.24	327,700
Jun 10, 2026	9.98	10.14	9.67	9.67	9.67	86,200
Jun 9, 2026	10.29	10.67	9.80	10.05	10.05	54,600
Jun 8, 2026	10.27	10.56	10.27	10.43	10.43	63,500
Jun 5, 2026	10.11	10.95	10.11	10.43	10.43	115,300
Jun 4, 2026	11.34	11.77	11.24	11.30	11.30	139,500
Jun 3, 2026	11.86	11.88	11.28	11.37	11.37	72,700
Jun 2, 2026	11.01	12.10	9.94	11.88	11.88	61,000
Jun 1, 2026	11.67	12.18	11.16	11.69	11.69	223,800
May 29, 2026	11.25	12.10	11.23	12.10	12.10	83,500
May 28, 2026	9.81	11.43	9.81	11.25	11.25	168,100
May 27, 2026	11.50	11.55	11.26	11.34	11.34	36,700
May 26, 2026	10.01	11.50	10.01	11.50	11.50	132,700
May 22, 2026	10.58	10.61	10.07	10.37	10.37	45,500
May 21, 2026	10.20	10.34	9.92	10.27	10.27	181,300
May 20, 2026	9.80	10.52	9.80	10.24	10.24	109,300
May 19, 2026	11.00	11.00	9.97	10.16	10.16	105,000
May 18, 2026	11.10	11.10	10.75	10.93	10.93	34,100
May 15, 2026	11.83	11.83	10.65	10.89	10.89	117,200
May 14, 2026	11.85	11.86	11.33	11.81	11.81	93,300
May 13, 2026	12.06	12.06	11.02	11.44	11.44	109,700
May 12, 2026	11.20	11.29	10.61	11.22	11.22	116,000
May 11, 2026	10.73	11.23	10.57	10.99	10.99	63,200
May 8, 2026	10.28	10.62	10.23	10.60	10.60	152,200
May 7, 2026	10.13	10.74	10.13	10.28	10.28	44,600
May 6, 2026	9.01	10.47	9.01	10.22	10.22	284,800
May 5, 2026	10.00	10.05	9.59	9.60	9.60	96,300
May 4, 2026	9.93	10.10	9.78	9.79	9.79	133,500
May 1, 2026	10.01	10.05	9.77	9.92	9.92	61,500
Apr 30, 2026	10.79	10.89	9.78	9.85	9.85	119,100
Apr 29, 2026	10.04	10.04	9.56	9.58	9.58	240,400
Apr 28, 2026	10.90	10.90	9.97	10.05	10.05	142,600
Apr 27, 2026	10.36	10.68	10.34	10.41	10.41	164,200
Apr 24, 2026	11.02	11.02	10.63	10.66	10.66	82,300
Apr 23, 2026	11.18	11.18	10.49	10.75	10.75	221,200
Apr 22, 2026	11.22	11.23	10.94	10.96	10.96	52,800
Apr 21, 2026	11.51	11.78	10.78	10.78	10.78	106,000
Apr 20, 2026	12.44	12.45	11.65	11.85	11.85	426,900
Apr 17, 2026	12.00	12.66	12.00	12.46	12.46	113,200
Apr 16, 2026	12.80	12.80	11.77	12.10	12.10	30,300
Apr 15, 2026	12.24	12.35	11.80	12.02	12.02	90,000
Apr 14, 2026	12.60	12.60	11.95	12.31	12.31	145,600
Apr 13, 2026	11.21	11.90	11.21	11.75	11.75	319,400
Apr 10, 2026	12.00	12.00	11.56	11.89	11.89	128,500
Apr 9, 2026	11.79	11.86	11.46	11.65	11.65	77,000
Apr 8, 2026	11.78	12.20	11.51	11.58	11.58	89,200
Apr 7, 2026	11.51	11.76	11.28	11.76	11.76	67,900
Apr 6, 2026	11.00	12.10	11.00	11.59	11.59	47,100
Apr 2, 2026	11.82	11.84	10.84	11.57	11.57	123,700
Apr 1, 2026	11.18	11.97	11.18	11.84	11.84	133,000
Mar 31, 2026	11.00	11.38	10.91	11.36	11.36	180,000
Mar 30, 2026	10.51	10.91	10.50	10.65	10.65	159,000
Mar 27, 2026	9.34	10.54	9.34	10.39	10.39	222,700
Mar 26, 2026	10.19	10.19	9.68	9.75	9.75	174,900
Mar 25, 2026	9.55	10.12	9.20	9.97	9.97	313,700
Mar 24, 2026	8.90	9.42	8.39	9.30	9.30	208,300
Mar 23, 2026	8.95	9.49	8.95	9.19	9.19	1,381,500
Mar 20, 2026	9.07	9.64	8.97	9.15	9.15	1,842,200
Mar 19, 2026	9.90	9.94	9.00	9.45	9.45	326,600
Mar 18, 2026	10.33	10.90	10.14	10.20	10.20	195,900
Mar 17, 2026	10.46	10.89	10.05	10.89	10.89	315,200
Mar 16, 2026	11.40	11.58	10.30	10.66	10.66	298,800
Mar 13, 2026	10.60	11.35	10.60	10.89	10.89	121,900
Mar 12, 2026	11.18	11.28	11.00	11.04	11.04	124,000
Mar 11, 2026	11.43	11.55	11.13	11.37	11.37	76,600
Mar 10, 2026	10.94	11.58	10.81	11.50	11.50	172,800
Mar 9, 2026	11.06	11.27	10.33	10.80	10.80	74,200
Mar 6, 2026	10.90	11.17	10.42	11.07	11.07	87,200
Mar 5, 2026	11.28	11.55	10.30	10.89	10.89	213,900
Mar 4, 2026	10.88	11.90	10.88	11.48	11.48	84,000
Mar 3, 2026	12.07	12.07	10.50	11.51	11.51	89,500
Mar 2, 2026	11.97	12.80	11.70	12.32	12.32	221,800
Feb 27, 2026	12.61	12.61	11.86	12.47	12.47	231,000
Feb 26, 2026	11.77	12.27	11.07	11.86	11.86	47,600
Feb 25, 2026	11.86	12.07	11.75	11.75	11.75	85,600
Feb 24, 2026	12.00	12.05	11.39	12.03	12.03	143,500
Feb 23, 2026	11.11	11.99	11.11	11.98	11.98	415,700
Feb 20, 2026	11.08	11.26	10.59	11.15	11.15	62,200
Feb 19, 2026	10.52	11.13	10.52	11.09	11.09	65,900
Feb 18, 2026	10.34	10.78	10.34	10.70	10.70	104,500
Feb 17, 2026	10.51	10.54	10.22	10.34	10.34	110,900
Feb 13, 2026	10.35	10.78	10.00	10.77	10.77	86,500
Feb 12, 2026	12.00	12.00	10.37	10.37	10.37	198,100
Feb 11, 2026	11.04	11.84	11.02	11.71	11.71	451,800
Feb 10, 2026	10.50	11.19	10.50	10.99	10.99	111,000
Feb 9, 2026	10.16	10.54	9.68	10.50	10.50	165,300
Feb 6, 2026	8.89	9.57	8.50	9.55	9.55	92,500
Feb 5, 2026	9.40	9.40	8.82	8.85	8.85	274,500
Feb 4, 2026	9.80	9.86	9.29	9.66	9.66	89,300
Feb 3, 2026	9.54	10.00	9.08	9.67	9.67	269,200
Feb 2, 2026	9.00	9.39	8.75	9.06	9.06	206,300
Jan 30, 2026	9.99	9.99	8.90	9.01	9.01	334,200
Jan 29, 2026	10.26	10.33	9.66	10.09	10.09	274,600
Jan 28, 2026	10.00	10.22	9.52	10.21	10.21	238,400
Jan 27, 2026	9.31	9.51	8.96	9.51	9.51	254,600
Jan 26, 2026	9.15	9.49	9.07	9.25	9.25	300,100
Jan 23, 2026	9.53	9.53	8.91	9.09	9.09	224,200
Jan 22, 2026	8.88	9.18	8.60	8.98	8.98	151,500
Jan 21, 2026	8.34	8.85	8.21	8.65	8.65	160,000
Jan 20, 2026	7.75	8.50	7.50	8.32	8.32	347,400
Jan 16, 2026	7.12	7.30	6.98	7.21	7.21	362,500
Jan 15, 2026	7.00	7.34	6.94	7.12	7.12	194,200
Jan 14, 2026	7.11	7.16	7.02	7.07	7.07	139,700
Jan 13, 2026	7.30	7.30	7.08	7.11	7.11	151,700
Jan 12, 2026	7.15	7.27	7.08	7.21	7.21	148,500
Jan 9, 2026	7.07	7.08	6.94	7.03	7.03	131,400
Jan 8, 2026	7.05	7.14	6.95	7.07	7.07	206,200
Jan 7, 2026	7.20	7.21	6.92	7.14	7.14	134,200
Jan 6, 2026	7.07	7.26	7.05	7.19	7.19	86,900
Jan 5, 2026	7.19	7.43	6.95	7.06	7.06	152,100
Jan 2, 2026	6.88	7.50	6.88	7.18	7.18	78,100
Dec 31, 2025	7.05	7.26	7.05	7.20	7.20	77,300
Dec 30, 2025	7.06	7.29	7.06	7.10	7.10	59,900
Dec 29, 2025	7.18	7.28	7.02	7.07	7.07	131,400
Dec 26, 2025	7.43	7.43	7.27	7.30	7.30	87,200
Dec 24, 2025	7.28	7.30	6.85	7.29	7.29	89,300
Dec 23, 2025	7.20	7.28	7.14	7.18	7.18	93,700
Dec 22, 2025	6.95	7.27	6.89	7.16	7.16	98,000
Dec 19, 2025	7.00	7.00	6.78	6.89	6.89	391,200
Dec 18, 2025	6.90	6.90	6.62	6.75	6.75	78,300
Dec 17, 2025	6.41	6.79	6.41	6.76	6.76	87,000
Dec 16, 2025	6.77	6.77	6.36	6.36	6.36	54,800
Dec 15, 2025	6.41	6.56	6.33	6.43	6.43	41,000
Dec 12, 2025	6.57	6.57	6.20	6.45	6.45	89,800
Dec 11, 2025	5.70	6.18	5.70	6.17	6.17	53,200
Dec 10, 2025	5.89	5.96	5.72	5.86	5.86	51,200
Dec 9, 2025	5.95	5.96	5.76	5.96	5.96	74,100
Dec 8, 2025	6.15	6.15	5.82	5.82	5.82	85,100
Dec 5, 2025	6.13	6.15	6.04	6.12	6.12	47,400
Dec 4, 2025	6.10	6.19	6.01	6.12	6.12	66,800
Dec 3, 2025	6.23	6.30	6.07	6.10	6.10	36,100
Dec 2, 2025	6.20	6.28	6.13	6.24	6.24	82,800
Dec 1, 2025	6.09	6.44	6.07	6.28	6.28	225,800
Nov 28, 2025	5.70	6.09	5.69	6.05	6.05	112,700
Nov 26, 2025	5.49	5.64	5.47	5.64	5.64	51,100
Nov 25, 2025	5.07	5.43	5.07	5.42	5.42	124,200
Nov 24, 2025	4.64	5.11	4.57	5.11	5.11	110,500
Nov 21, 2025	5.23	5.23	4.80	4.84	4.84	128,000
Nov 20, 2025	5.00	5.22	4.97	5.05	5.05	54,300
Nov 19, 2025	5.19	5.19	4.95	4.99	4.99	38,600
Nov 18, 2025	4.91	5.10	4.62	5.01	5.01	61,900
Nov 17, 2025	4.72	4.97	4.72	4.80	4.80	62,500
Nov 14, 2025	4.80	4.93	4.78	4.91	4.91	60,000
Nov 13, 2025	5.00	5.08	4.93	4.94	4.94	69,500
Nov 12, 2025	5.00	5.06	4.98	5.04	5.04	69,400
Nov 11, 2025	4.95	4.98	4.91	4.95	4.95	26,700
Nov 10, 2025	4.78	5.18	4.78	4.94	4.94	46,200
Nov 7, 2025	4.73	4.79	4.64	4.76	4.76	49,100
Nov 6, 2025	4.77	5.17	4.68	4.68	4.68	60,600
Nov 5, 2025	4.73	4.80	4.69	4.76	4.76	17,300
Nov 4, 2025	5.00	5.00	4.69	4.69	4.69	54,800
Nov 3, 2025	4.99	4.99	4.86	4.90	4.90	29,700
Oct 31, 2025	4.88	5.01	4.79	4.98	4.98	37,500

Mobilize your Website

View Site in Mobile | Classic

Share by: