Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mandalay Resources Corp (TSX: MND ) 3.140 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 15, 2024 3.170 3.170 3.120 3.140 50,808 -0.04(-1.26%) Oct 11, 2024 3.180 0 -0.20(-5.92%) Oct 10, 2024 3.230 3.400 3.220 3.380 35,200 +0.12(+3.68%) Oct 09, 2024 3.200 3.300 3.090 3.260 35,125 +0.03(+0.93%) Oct 08, 2024 3.200 3.290 3.180 3.230 25,125 -0.03(-0.92%) Oct 07, 2024 3.230 3.270 3.150 3.260 16,506 +0.11(+3.49%) Oct 04, 2024 3.060 3.200 3.060 3.150 23,680 +0.05(+1.61%) Oct 03, 2024 3.130 3.280 3.050 3.100 15,741 -0.21(-6.34%) Oct 02, 2024 3.360 3.420 3.310 3.310 20,360 -0.13(-3.78%) Oct 01, 2024 3.310 3.460 3.300 3.440 19,636 +0.15(+4.56%) Sep 30, 2024 3.300 3.300 3.240 3.290 13,808 +0.03(+0.92%) Sep 27, 2024 3.340 3.360 3.160 3.260 13,202 -0.06(-1.81%) Sep 26, 2024 3.380 3.380 3.290 3.320 36,517 -0.02(-0.60%) Sep 25, 2024 3.310 3.360 3.300 3.340 30,974 +0.03(+0.91%) Sep 24, 2024 3.370 3.370 3.280 3.310 9,106 -0.07(-2.07%) Sep 23, 2024 3.430 3.530 3.330 3.380 44,497 -0.04(-1.17%) Sep 20, 2024 3.440 3.460 3.390 3.420 25,825 +0.03(+0.88%) Sep 19, 2024 3.450 3.450 3.350 3.390 30,337 -0.11(-3.14%) Sep 18, 2024 3.470 3.540 3.410 3.500 16,068 +0.05(+1.45%) Sep 17, 2024 3.510 3.510 3.370 3.450 49,001 +0.06(+1.77%) Sep 16, 2024 3.410 3.490 3.260 3.390 73,453 +0.02(+0.59%) Sep 13, 2024 3.270 3.520 3.270 3.370 158,831 +0.15(+4.66%) Sep 12, 2024 3.220 3.390 3.050 3.220 56,851 +0.04(+1.26%) Sep 11, 2024 3.100 3.200 3.080 3.180 98,705 +0.13(+4.26%) Sep 10, 2024 2.910 3.050 2.890 3.050 23,288 +0.14(+4.81%) Sep 09, 2024 2.910 2.910 2.870 2.910 17,658 +0.02(+0.69%) Sep 06, 2024 2.900 2.900 2.840 2.890 27,327 +0.01(+0.35%) Sep 05, 2024 2.880 2.930 2.870 2.880 14,205 +0.01(+0.35%) Sep 04, 2024 2.850 2.900 2.850 2.870 16,340 -0.01(-0.35%) Sep 03, 2024 2.930 2.930 2.850 2.880 72,057 -0.03(-1.03%) Aug 30, 2024 2.910 0 +0.05(+1.75%) Aug 29, 2024 2.850 2.870 2.760 2.860 29,850 +0.04(+1.42%) Aug 28, 2024 2.910 2.910 2.700 2.820 34,800 -0.08(-2.76%) Aug 27, 2024 2.900 2.900 2.880 2.900 10,937 +0.00(+0.00%) Aug 26, 2024 2.930 2.960 2.880 2.900 23,505 -0.03(-1.02%) Aug 23, 2024 2.930 2.990 2.930 2.930 27,105 -0.01(-0.34%) Aug 22, 2024 2.950 2.990 2.930 2.940 37,547 +0.00(+0.00%) Aug 21, 2024 2.900 2.950 2.900 2.940 22,000 +0.09(+3.16%) Aug 20, 2024 2.900 2.900 2.740 2.850 72,740 -0.04(-1.38%) Aug 19, 2024 2.900 2.950 2.820 2.890 64,439 +0.03(+1.05%) Aug 16, 2024 2.830 2.880 2.780 2.860 42,419 +0.11(+4.00%) Aug 15, 2024 2.630 2.780 2.630 2.750 59,925 +0.11(+4.17%) Aug 14, 2024 2.640 2.640 2.590 2.640 51,264 +0.00(+0.00%) Aug 13, 2024 2.650 2.650 2.620 2.640 22,907 +0.00(+0.00%) Aug 12, 2024 2.610 2.670 2.610 2.640 43,400 +0.04(+1.54%) Aug 09, 2024 2.570 2.630 2.480 2.600 59,250 -0.02(-0.76%) Aug 08, 2024 2.670 2.670 2.520 2.620 51,176 +0.13(+5.22%) Aug 07, 2024 2.370 2.500 2.370 2.490 45,454 +0.11(+4.62%) Aug 06, 2024 2.360 2.390 2.310 2.380 5,140 +0.00(+0.00%) Aug 02, 2024 2.380 0 -0.05(-2.06%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.