OTC Markets OTCPK - Delayed Quote USD

Majestic Gold Corp. (MJGCF)

0.0840
0.0000
(0.00%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.08550.08550.08400.08400.084014,000
May 13, 20250.09130.09130.09100.09100.09107,500
May 12, 20250.08400.09200.08400.09200.092021,812
May 9, 20250.09190.09380.09100.09100.091013,111
May 8, 20250.10000.10000.10000.10000.1000326
May 7, 20250.09480.09480.09480.09480.09483,000
May 6, 20250.09130.09130.09130.09130.0913-
May 5, 20250.09130.09130.09130.09130.091310,000
May 2, 20250.09300.09300.09300.09300.09305,000
May 1, 20250.09550.09550.09550.09550.0955-
Apr 30, 20250.09550.09550.09550.09550.0955-
Apr 29, 20250.09550.09550.09550.09550.09553,000
Apr 28, 20250.09710.09710.09710.09710.09711,000
Apr 25, 20250.09350.10070.09220.09220.0922498,754
Apr 24, 20250.09200.09690.08500.09000.0900511,100
Apr 23, 20250.08260.08600.08260.08380.0838344,000
Apr 22, 20250.08800.09000.08280.08280.0828410,611
Apr 21, 20250.08390.08390.07680.07680.07688,819
Apr 17, 20250.08250.08250.08250.08250.0825-
Apr 16, 20250.08250.08250.08250.08250.0825-
Apr 15, 20250.07800.08250.07800.08250.08255,000
Apr 14, 20250.07280.07280.07280.07280.0728-
Apr 11, 20250.06560.07280.06560.07280.072843,400
Apr 10, 20250.05660.06020.05660.05920.059260,000
Apr 9, 20250.05970.05980.05160.05160.051656,400
Apr 8, 20250.05840.05840.05840.05840.0584-
Apr 7, 20250.06040.06040.05800.05840.058412,686
Apr 4, 20250.06200.06200.05760.05760.057650,540
Apr 3, 20250.05910.06430.05600.06430.0643520,375
Apr 2, 20250.06120.06600.06060.06600.066035,000
Apr 1, 20250.06670.06670.06000.06000.060041,000
Mar 31, 20250.06000.06310.05380.06070.0607193,460
Mar 28, 20250.06600.06980.06500.06500.0650278,750
Mar 27, 20250.07250.07250.07010.07010.07018,500
Mar 26, 20250.06970.06970.06970.06970.069790,000
Mar 25, 20250.07840.07840.07840.07840.0784-
Mar 24, 20250.07840.07840.07840.07840.0784-
Mar 21, 20250.07840.07840.07840.07840.0784-
Mar 20, 20250.07840.07840.07840.07840.0784500
Mar 19, 20250.07000.07000.07000.07000.0700-
Mar 18, 20250.07000.07000.07000.07000.0700-
Mar 17, 20250.07000.07000.07000.07000.07001,500
Mar 14, 20250.06700.06700.06700.06700.0670-
Mar 13, 20250.06700.06700.06700.06700.067010,000
Mar 12, 20250.06550.06550.06550.06550.0655-
Mar 11, 20250.06600.06600.06550.06550.065589,010
Mar 10, 20250.06400.06750.06400.06750.067526,500
Mar 7, 20250.06400.06400.06400.06400.06401,000
Mar 6, 20250.06780.06780.06780.06780.0678-
Mar 5, 20250.06250.06780.06250.06780.067842,500
Mar 4, 20250.06410.06410.06410.06410.0641-
Mar 3, 20250.05800.06410.05800.06410.064110,500
Feb 28, 20250.06430.06430.06430.06430.0643-
Feb 27, 20250.06320.06430.06320.06430.06435,000
Feb 26, 20250.07200.07200.07200.07200.07206,500
Feb 25, 20250.06380.06380.06380.06380.0638-
Feb 24, 20250.06380.06380.06380.06380.06383,500
Feb 21, 20250.06160.06160.06160.06160.06161,000
Feb 20, 20250.05400.05400.05400.05400.05402,000
Feb 19, 20250.06460.06460.06460.06460.0646500
Feb 18, 20250.05960.05960.05960.05960.0596-
Feb 14, 20250.05450.06400.05450.05960.059620,875
Feb 13, 20250.06200.06200.06200.06200.0620-
Feb 12, 20250.06200.06200.06200.06200.0620500
Feb 11, 20250.06200.06200.06200.06200.062010,000
Feb 10, 20250.06130.06130.06130.06130.0613-
Feb 7, 20250.06030.06440.06030.06130.06136,250
Feb 6, 20250.06390.06390.06390.06390.0639-
Feb 5, 20250.06390.06390.06390.06390.0639-
Feb 4, 20250.06390.06390.06390.06390.06391,250
Feb 3, 20250.06310.06380.06180.06300.063044,750
Jan 31, 20250.06360.06360.06360.06360.0636750
Jan 30, 20250.06410.06410.06410.06410.0641-
Jan 29, 20250.05790.06410.05790.06410.06411,750
Jan 28, 20250.06300.06300.06300.06300.0630-
Jan 27, 20250.06300.06300.06300.06300.0630500
Jan 24, 20250.06000.06000.06000.06000.0600-
Jan 23, 20250.06000.06000.06000.06000.0600-
Jan 22, 20250.06000.06000.06000.06000.0600-
Jan 21, 20250.06000.06000.06000.06000.0600-
Jan 17, 20250.06000.06000.06000.06000.0600-
Jan 16, 20250.06000.06000.06000.06000.0600750
Jan 15, 20250.05390.05390.05390.05390.0539-
Jan 14, 20250.05390.05390.05390.05390.0539-
Jan 13, 20250.05390.05390.05390.05390.0539-
Jan 10, 20250.05390.05390.05390.05390.0539-
Jan 8, 20250.05390.05390.05390.05390.0539-
Jan 7, 20250.05390.05390.05390.05390.0539-
Jan 6, 20250.05390.05390.05390.05390.0539-
Jan 3, 20250.05390.05390.05390.05390.0539-
Jan 2, 20250.05390.05390.05390.05390.0539-
Dec 31, 20240.05390.05390.05390.05390.0539-
Dec 30, 20240.05390.05390.05390.05390.05391,000
Dec 27, 20240.05200.05200.05200.05200.052017,455
Dec 26, 20240.05380.05380.05380.05380.0538-
Dec 24, 20240.05380.05380.05380.05380.0538-
Dec 23, 20240.05380.05380.05380.05380.0538-
Dec 20, 20240.05380.05380.05380.05380.05381,000
Dec 19, 20240.04800.04800.04800.04800.0480-
Dec 18, 20240.04800.04800.04800.04800.0480-
Dec 17, 20240.04800.04800.04800.04800.0480-
Dec 16, 20240.04800.04800.04800.04800.0480-
Dec 13, 20240.04800.04800.04800.04800.0480-
Dec 12, 20240.04800.04800.04800.04800.04802,000
Dec 11, 20240.05730.05730.05730.05730.0573972
Dec 10, 20240.05100.05100.05100.05100.0510500
Dec 9, 20240.05890.05890.05890.05890.05895,003
Dec 6, 20240.06040.06040.06040.06040.0604-
Dec 5, 20240.06900.06900.06040.06040.06041,442
Dec 4, 20240.05610.05610.05610.05610.05613,000
Dec 3, 20240.05780.05780.05780.05780.0578-
Dec 2, 20240.06130.06130.05530.05780.057862,000
Nov 29, 20240.05520.05520.05520.05520.0552-
Nov 27, 20240.05520.05520.05520.05520.0552-
Nov 26, 20240.05520.05520.05520.05520.0552-
Nov 25, 20240.05520.05520.05520.05520.05523,000
Nov 22, 20240.05900.05900.05900.05900.0590-
Nov 21, 20240.05900.05900.05900.05900.0590-
Nov 20, 20240.05900.05900.05900.05900.059050,000
Nov 19, 20240.05900.05900.05900.05900.05905,000
Nov 18, 20240.05830.05830.05830.05830.0583-
Nov 15, 20240.05830.05830.05830.05830.0583-
Nov 14, 20240.05830.05830.05830.05830.0583-
Nov 13, 20240.05830.05830.05830.05830.05835,000
Nov 12, 20240.05400.05400.05400.05400.0540-
Nov 11, 20240.05400.05400.05400.05400.0540-
Nov 8, 20240.05400.05400.05400.05400.0540-
Nov 7, 20240.05400.05400.05400.05400.0540-
Nov 6, 20240.05400.05400.05400.05400.05402,000
Nov 5, 20240.05160.05160.05160.05160.0516350
Nov 4, 20240.05500.05500.05500.05500.055050,000
Nov 1, 20240.05270.05270.05270.05270.0527-
Oct 31, 20240.05270.05270.05270.05270.0527-
Oct 30, 20240.05270.05270.05270.05270.0527-
Oct 29, 20240.05270.05270.05270.05270.0527-
Oct 28, 20240.05270.05270.05270.05270.0527-
Oct 25, 20240.05270.05270.05270.05270.05272,800
Oct 24, 20240.06180.06180.06180.06180.06182,800
Oct 23, 20240.06110.06110.06110.06110.06112,425
Oct 22, 20240.06030.06030.06030.06030.0603-
Oct 21, 20240.06030.06030.06030.06030.0603169
Oct 18, 20240.06210.06210.06210.06210.0621-
Oct 17, 20240.06210.06210.06210.06210.0621-
Oct 16, 20240.06210.06210.06210.06210.0621-
Oct 15, 20240.06270.06270.06210.06210.06212,214
Oct 14, 20240.05860.05870.05860.05870.05876,982
Oct 11, 20240.05940.05940.05940.05940.0594-
Oct 10, 20240.05940.05940.05940.05940.0594-
Oct 9, 20240.05940.05940.05940.05940.0594-
Oct 8, 20240.05940.05940.05940.05940.0594-
Oct 7, 20240.05940.05940.05940.05940.05943,000
Oct 4, 20240.05980.05980.05980.05980.0598-
Oct 3, 20240.05980.05980.05980.05980.05983,000
Oct 2, 20240.06000.06000.06000.06000.06001,050
Oct 1, 20240.05990.05990.05990.05990.0599-
Sep 30, 20240.06000.06000.05990.05990.059927,484
Sep 27, 2024 0.0050075473 Dividend
Sep 27, 20240.05500.05500.05500.05500.055010,000
Sep 26, 20240.06180.06180.06180.06180.0548-
Sep 25, 20240.06180.06180.06180.06180.054870,000
Sep 24, 20240.06160.06160.06160.06160.0546-
Sep 23, 20240.05840.06160.05200.06160.054621,000
Sep 20, 20240.06590.06590.06590.06590.0584-
Sep 19, 20240.06590.06590.06590.06590.0584-
Sep 18, 20240.06590.06590.06590.06590.0584-
Sep 17, 20240.06320.06590.06320.06590.058412,466
Sep 16, 20240.05000.07800.05000.06670.05919,166
Sep 13, 20240.05850.05850.05850.05850.051912,800
Sep 12, 20240.05770.05770.05770.05770.05125,000
Sep 11, 20240.05640.05940.05640.05940.05271,200
Sep 10, 20240.05000.05470.05000.05470.048510,000
Sep 9, 20240.05310.05310.05310.05310.0471-
Sep 6, 20240.05310.05310.05310.05310.0471-
Sep 5, 20240.05310.05310.05310.05310.0471-
Sep 4, 20240.05310.05310.05310.05310.0471-
Sep 3, 20240.05310.05310.05310.05310.0471-
Aug 30, 20240.05780.05780.05310.05310.0471417,000
Aug 29, 20240.05230.05230.05230.05230.0464200,000
Aug 28, 20240.05000.05000.05000.05000.04434,000
Aug 27, 20240.05000.05000.05000.05000.04431,300
Aug 26, 20240.05200.05250.05200.05250.046625,000
Aug 23, 20240.05170.05170.05170.05170.045850,000
Aug 22, 20240.05170.05170.05170.05170.0458-
Aug 21, 20240.05150.05220.05070.05170.0458100,200
Aug 20, 20240.04950.05180.04950.05100.045244,700
Aug 19, 20240.04520.04810.04520.04810.0427100,000
Aug 16, 20240.03970.04440.03970.04440.0394100,000
Aug 15, 20240.04440.04440.04440.04440.0394-
Aug 14, 20240.04440.04440.04440.04440.0394-
Aug 13, 20240.04440.04440.04440.04440.0394-
Aug 12, 20240.04440.04440.04440.04440.0394-
Aug 9, 20240.04290.04500.04290.04440.039462,139
Aug 8, 20240.04370.04370.04370.04370.0388-
Aug 7, 20240.04370.04370.04370.04370.0388-
Aug 6, 20240.04300.04370.04300.04370.038815,800
Aug 5, 20240.04350.04350.04350.04350.0386-
Aug 2, 20240.04350.04350.04350.04350.038650,000
Aug 1, 20240.04350.05020.04320.04320.038318,000
Jul 31, 20240.04400.04400.04400.04400.0390-
Jul 30, 20240.04130.04400.04130.04400.0390121,000
Jul 29, 20240.04350.04380.04340.04380.0388170,000
Jul 26, 20240.04340.04400.04340.04400.039090,000
Jul 25, 20240.04370.04370.04340.04340.0385289,000
Jul 24, 20240.04490.04500.04300.04500.039912,500
Jul 23, 20240.04730.04740.04730.04740.0420250,000
Jul 22, 20240.04390.04390.04390.04390.0389-
Jul 19, 20240.04400.04400.04390.04390.0389107,000
Jul 18, 20240.04400.04400.04400.04400.039045,000
Jul 17, 20240.04470.04470.04400.04400.039064,500
Jul 16, 20240.04210.04460.04210.04460.039598,501
Jul 15, 20240.04420.04800.04360.04470.0396175,000
Jul 12, 20240.04810.04810.04490.04490.03988,500
Jul 11, 20240.04090.04090.04090.04090.0363-
Jul 10, 20240.04090.04090.04090.04090.0363-
Jul 9, 20240.04090.04090.04090.04090.03632,500
Jul 8, 20240.04000.04000.04000.04000.0355-
Jul 5, 20240.04690.04690.04000.04000.035576,000
Jul 3, 20240.03940.03940.03940.03940.0349-
Jul 2, 20240.03940.03940.03940.03940.03492,900
Jul 1, 20240.03990.03990.03990.03990.0353-
Jun 28, 20240.03990.03990.03990.03990.03532,000
Jun 27, 20240.04000.04400.04000.04340.0385155,500
Jun 26, 20240.05180.05180.03600.03600.0319407,518
Jun 25, 20240.05000.05940.05000.05000.0443835,036
Jun 24, 20240.07150.07150.07150.07150.0634-
Jun 21, 20240.04810.07150.04810.07150.0634905,000
Jun 20, 20240.04750.04750.04750.04750.0421-
Jun 18, 20240.04750.04750.04750.04750.0421-
Jun 17, 20240.04750.04750.04750.04750.0421-
Jun 14, 20240.04750.04750.04750.04750.0421-
Jun 13, 20240.04750.04750.04750.04750.042120,000
Jun 12, 20240.04790.04790.04790.04790.0425-
Jun 11, 20240.04790.04790.04790.04790.0425-
Jun 10, 20240.04790.04790.04790.04790.0425-
Jun 7, 20240.04790.04790.04790.04790.0425-
Jun 6, 20240.04790.04790.04790.04790.042512,000
Jun 5, 20240.04200.04200.04200.04200.0372-
Jun 4, 20240.04200.04200.04200.04200.0372-
Jun 3, 20240.04200.04200.04200.04200.0372500
May 31, 20240.04570.04570.04570.04570.04052,500
May 30, 20240.04950.04950.04950.04950.0439-
May 29, 20240.04950.04950.04950.04950.0439-
May 28, 20240.04950.04950.04950.04950.0439500
May 24, 20240.05000.05160.04710.05160.0458190,000
May 23, 20240.05220.05220.04890.05210.0462246,000
May 22, 20240.05170.05170.05170.05170.0458-
May 21, 20240.05170.05170.05170.05170.045812,500
May 20, 20240.05170.05170.05170.05170.0458-
May 17, 20240.05170.05170.05170.05170.0458-
May 16, 20240.05170.05170.05170.05170.0458-
May 15, 20240.05170.05170.05170.05170.0458-

Related Tickers

JGLDF Japan Gold Corp.
0.0790
-0.38%
 
NULGF NuLegacy Gold Corporation
0.0016
-5.88%
 
GGAZF Goldgroup Mining Inc.
0.7200
+10.60%
 
MAKOF Mako Mining Corp.
3.1500
-0.94%
 
ORZCF Orezone Gold Corporation
0.7300
-3.95%