MANDALAY RESOURCES CORPORATION - Price History
Monthly price history for MND.TO (MANDALAY RESOURCES CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$2.37 | CA$2.37 |
| April 2024 | CA$2.28 | CA$2.28 |
| March 2024 | CA$1.48 | CA$1.48 |
| February 2024 | CA$1.50 | CA$1.50 |
| January 2024 | CA$1.63 | CA$1.63 |
| December 2023 | CA$1.83 | CA$1.83 |
| November 2023 | CA$1.92 | CA$1.92 |
| October 2023 | CA$1.68 | CA$1.68 |
| September 2023 | CA$1.94 | CA$1.94 |
| August 2023 | CA$1.57 | CA$1.57 |
| July 2023 | CA$1.69 | CA$1.69 |
| June 2023 | CA$1.77 | CA$1.77 |
| May 2023 | CA$2.08 | CA$2.08 |
| April 2023 | CA$2.44 | CA$2.44 |
| March 2023 | CA$2.62 | CA$2.62 |
| February 2023 | CA$2.71 | CA$2.71 |
| January 2023 | CA$2.44 | CA$2.44 |
| December 2022 | CA$3.03 | CA$3.03 |
| November 2022 | CA$2.10 | CA$2.10 |
| October 2022 | CA$1.71 | CA$1.71 |
| September 2022 | CA$1.75 | CA$1.75 |
| August 2022 | CA$2.20 | CA$2.20 |
| July 2022 | CA$2.77 | CA$2.77 |
| June 2022 | CA$2.75 | CA$2.75 |
| May 2022 | CA$3.06 | CA$3.06 |
| April 2022 | CA$3.58 | CA$3.58 |
| March 2022 | CA$3.19 | CA$3.19 |
| February 2022 | CA$2.88 | CA$2.88 |
| January 2022 | CA$2.40 | CA$2.40 |
| December 2021 | CA$2.31 | CA$2.31 |
| November 2021 | CA$2.28 | CA$2.28 |
| October 2021 | CA$2.30 | CA$2.30 |
| September 2021 | CA$1.91 | CA$1.91 |
| August 2021 | CA$2.58 | CA$2.58 |
| July 2021 | CA$2.55 | CA$2.55 |
| June 2021 | CA$3.08 | CA$3.08 |
| May 2021 | CA$2.96 | CA$2.96 |
| April 2021 | CA$2.36 | CA$2.36 |
| March 2021 | CA$1.95 | CA$1.95 |
| February 2021 | CA$2.04 | CA$2.04 |
| January 2021 | CA$2.18 | CA$2.18 |
| December 2020 | CA$1.95 | CA$1.95 |
| November 2020 | CA$1.34 | CA$1.34 |
| October 2020 | CA$1.55 | CA$1.55 |
| September 2020 | CA$1.59 | CA$1.59 |
| August 2020 | CA$1.73 | CA$1.73 |
| July 2020 | CA$1.97 | CA$1.97 |
| June 2020 | CA$1.90 | CA$1.90 |
| May 2020 | CA$2 | CA$2 |
| April 2020 | CA$1.45 | CA$1.45 |
| March 2020 | CA$0.72 | CA$0.72 |
| February 2020 | CA$0.46 | CA$0.46 |
| January 2020 | CA$1 | CA$1 |
| December 2019 | CA$1.08 | CA$1.08 |
| November 2019 | CA$0.85 | CA$0.85 |
| October 2019 | CA$0.80 | CA$0.80 |
| September 2019 | CA$1.16 | CA$1.16 |
| August 2019 | CA$1.23 | CA$1.23 |
| July 2019 | CA$1.31 | CA$1.31 |
| June 2019 | CA$1.30 | CA$0.13 |
| May 2019 | CA$0.85 | CA$0.08 |
| April 2019 | CA$1 | CA$0.10 |
| March 2019 | CA$1.20 | CA$0.12 |
| February 2019 | CA$1.50 | CA$0.15 |
| January 2019 | CA$1.45 | CA$0.14 |
| December 2018 | CA$0.75 | CA$0.08 |
| November 2018 | CA$0.65 | CA$0.06 |
| October 2018 | CA$0.65 | CA$0.06 |
| September 2018 | CA$1.45 | CA$0.14 |
| August 2018 | CA$1.65 | CA$0.16 |
| July 2018 | CA$1.80 | CA$0.18 |
| June 2018 | CA$1.95 | CA$0.20 |
| May 2018 | CA$2.05 | CA$0.20 |
| April 2018 | CA$2.10 | CA$0.21 |
| March 2018 | CA$1.95 | CA$0.20 |
| February 2018 | CA$2.45 | CA$0.24 |
| January 2018 | CA$2.75 | CA$0.28 |
| December 2017 | CA$2.70 | CA$0.27 |
| November 2017 | CA$3 | CA$0.30 |
| October 2017 | CA$2.95 | CA$0.30 |
| September 2017 | CA$3.35 | CA$0.34 |
| August 2017 | CA$3.55 | CA$0.36 |
| July 2017 | CA$3.90 | CA$0.39 |
| June 2017 | CA$3.75 | CA$0.38 |
| May 2017 | CA$5.80 | CA$0.58 |
| April 2017 | CA$5.62 | CA$0.57 |
| March 2017 | CA$5.82 | CA$0.59 |
| February 2017 | CA$6.51 | CA$0.66 |
| January 2017 | CA$8.61 | CA$0.88 |
| December 2016 | CA$7.83 | CA$0.80 |
| November 2016 | CA$6.56 | CA$0.67 |
| October 2016 | CA$9.70 | CA$1 |
| September 2016 | CA$9.70 | CA$1 |
| August 2016 | CA$10.67 | CA$1.10 |
| July 2016 | CA$10.87 | CA$1.13 |
| June 2016 | CA$11.44 | CA$1.19 |
| May 2016 | CA$9.81 | CA$1.02 |
| April 2016 | CA$10.77 | CA$1.13 |
| March 2016 | CA$8.48 | CA$0.89 |
| February 2016 | CA$8.58 | CA$0.90 |
| January 2016 | CA$7.36 | CA$0.78 |
| December 2015 | CA$6.04 | CA$0.64 |
| November 2015 | CA$6.89 | CA$0.73 |
| October 2015 | CA$7.56 | CA$0.81 |
| September 2015 | CA$6.54 | CA$0.70 |
| August 2015 | CA$7.75 | CA$0.83 |
| July 2015 | CA$7.38 | CA$0.80 |
| June 2015 | CA$8.86 | CA$0.96 |
| May 2015 | CA$8.76 | CA$0.95 |
| April 2015 | CA$8.21 | CA$0.90 |
| March 2015 | CA$8.30 | CA$0.91 |
| February 2015 | CA$8.57 | CA$0.94 |
| January 2015 | CA$8.37 | CA$0.93 |
| December 2014 | CA$8.19 | CA$0.91 |
| November 2014 | CA$7.38 | CA$0.82 |
| October 2014 | CA$8.59 | CA$0.96 |
| September 2014 | CA$8.94 | CA$1 |
| August 2014 | CA$10.20 | CA$1.14 |
| July 2014 | CA$10.30 | CA$1.16 |
| June 2014 | CA$9.59 | CA$1.08 |
| May 2014 | CA$8.08 | CA$0.91 |
| April 2014 | CA$8.37 | CA$0.95 |
| March 2014 | CA$7.93 | CA$0.90 |
| February 2014 | CA$8.28 | CA$0.94 |
| January 2014 | CA$7.52 | CA$0.86 |
| December 2013 | CA$6.82 | CA$0.78 |
| November 2013 | CA$7 | CA$0.80 |
| October 2013 | CA$6.39 | CA$0.74 |
| September 2013 | CA$6.99 | CA$0.81 |
| August 2013 | CA$7.77 | CA$0.90 |
| July 2013 | CA$6.68 | CA$0.78 |
| June 2013 | CA$5.82 | CA$0.68 |
| May 2013 | CA$7.28 | CA$0.85 |
| April 2013 | CA$8.15 | CA$0.96 |
| March 2013 | CA$9.51 | CA$1.12 |
| February 2013 | CA$9 | CA$1.07 |
| January 2013 | CA$9.84 | CA$1.17 |
| December 2012 | CA$9.67 | CA$1.15 |
| November 2012 | CA$8.83 | CA$1.05 |
| October 2012 | CA$8.24 | CA$0.99 |
| September 2012 | CA$7.74 | CA$0.93 |
| August 2012 | CA$6.49 | CA$0.78 |
| July 2012 | CA$5.32 | CA$0.64 |
| June 2012 | CA$4.74 | CA$0.57 |
| May 2012 | CA$4.99 | CA$0.60 |
| April 2012 | CA$5.82 | CA$0.70 |
| March 2012 | CA$6.24 | CA$0.75 |
| February 2012 | CA$6.74 | CA$0.81 |
| January 2012 | CA$5.91 | CA$0.71 |
| December 2011 | CA$5.49 | CA$0.66 |
| November 2011 | CA$5.91 | CA$0.71 |
| October 2011 | CA$5.49 | CA$0.66 |
| September 2011 | CA$4.99 | CA$0.60 |
| August 2011 | CA$5.49 | CA$0.66 |
| July 2011 | CA$5.91 | CA$0.71 |
| June 2011 | CA$6.57 | CA$0.79 |
| May 2011 | CA$7.16 | CA$0.86 |
| April 2011 | CA$7.16 | CA$0.86 |
| March 2011 | CA$4.74 | CA$0.57 |
| February 2011 | CA$4.99 | CA$0.60 |
| January 2011 | CA$3.74 | CA$0.45 |
| December 2010 | CA$3.83 | CA$0.46 |
| November 2010 | CA$2.87 | CA$0.34 |
| October 2010 | CA$2.54 | CA$0.30 |
| September 2010 | CA$2.41 | CA$0.29 |
| August 2010 | CA$2.66 | CA$0.32 |
| July 2010 | CA$2.50 | CA$0.30 |
| June 2010 | CA$2.41 | CA$0.29 |
| May 2010 | CA$2.66 | CA$0.32 |
| April 2010 | CA$2.83 | CA$0.34 |
| March 2010 | CA$2.95 | CA$0.36 |
| February 2010 | CA$2.50 | CA$0.30 |
| January 2010 | CA$2.91 | CA$0.35 |
| December 2009 | CA$2.91 | CA$0.35 |
| November 2009 | CA$2.83 | CA$0.34 |
| October 2009 | CA$2.83 | CA$0.34 |
| September 2009 | CA$3.50 | CA$0.42 |
| August 2009 | CA$3.16 | CA$0.38 |
| July 2009 | CA$1.83 | CA$0.22 |
| June 2009 | CA$1.83 | CA$0.22 |
| May 2009 | CA$1.33 | CA$0.16 |
| April 2009 | CA$1.21 | CA$0.14 |
| March 2009 | CA$0.83 | CA$0.10 |
| February 2009 | CA$1.21 | CA$0.14 |
| January 2009 | CA$0.75 | CA$0.09 |
| December 2008 | CA$0.33 | CA$0.04 |
| November 2008 | CA$0.37 | CA$0.04 |
| October 2008 | CA$0.92 | CA$0.11 |
| September 2008 | CA$1.29 | CA$0.16 |
| August 2008 | CA$2.16 | CA$0.26 |
| July 2008 | CA$4.16 | CA$0.05 |
| June 2008 | CA$4.99 | CA$0.01 |
| May 2008 | CA$3.74 | CA$0.01 |
| April 2008 | CA$5.82 | CA$0.01 |
| March 2008 | CA$4.16 | CA$0.01 |
| February 2008 | CA$4.99 | CA$0.01 |
| January 2008 | CA$5.82 | CA$0.01 |
| December 2007 | CA$5.82 | CA$0.01 |
| November 2007 | CA$5.82 | CA$0.01 |
| October 2007 | CA$9.57 | CA$0.02 |
| September 2007 | CA$7.49 | CA$0.02 |
| August 2007 | CA$5.82 | CA$0.01 |
| July 2007 | CA$5.41 | CA$0.01 |
| June 2007 | CA$6.24 | CA$0.02 |
| May 2007 | CA$7.49 | CA$0.02 |
| April 2007 | CA$9.15 | CA$0.02 |
| March 2007 | CA$16.23 | CA$0.04 |
| February 2007 | CA$18.31 | CA$0.04 |
| January 2007 | CA$24.55 | CA$0.06 |
| December 2006 | CA$28.29 | CA$0.07 |
| November 2006 | CA$28.29 | CA$0.07 |
| October 2006 | CA$17.47 | CA$0.04 |
| September 2006 | CA$21.64 | CA$0.05 |
| August 2006 | CA$28.71 | CA$0.07 |
| July 2006 | CA$25.80 | CA$0.06 |
| June 2006 | CA$31.20 | CA$0.08 |
| May 2002 | CA$12.48 | CA$0.03 |
| April 2002 | CA$9.15 | CA$0.02 |
| March 2002 | CA$19.14 | CA$0.05 |
| February 2002 | CA$9.98 | CA$0.02 |
| January 2002 | CA$9.15 | CA$0.02 |
| December 2001 | CA$6.66 | CA$0.02 |
| November 2001 | CA$9.98 | CA$0.02 |
| October 2001 | CA$39.11 | CA$0.09 |
| September 2001 | CA$45.77 | CA$0.11 |
| August 2001 | CA$45.77 | CA$0.11 |
| July 2001 | CA$39.94 | CA$0.10 |
| June 2001 | CA$31.62 | CA$0.08 |
| May 2001 | CA$17.47 | CA$0.04 |
| April 2001 | CA$24.96 | CA$0.06 |
| March 2001 | CA$29.96 | CA$0.07 |
MND.TO
Price: CA$2.37
52 week price:
Earnings Per Share: 0.11 CAD
P/E Ratio: 18.50
Exchange: TOR
Sector: Basic Materials
Industry: Gold
Volume: 2200
Market Capitalization: 199.8 million
Average Dividend Frequency: 4