TSX, MND End of Day and Historical Stock Data [Mandalay Resources Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, MND:

06 Aug 2025

LAST: 5.400	CHANGE: 0.29	OPEN: 5.200	HIGH: 5.430	ASK: 0.300	VOLUME: 221.9K
LAST: 5.400	CHG(%): 5.68	PREV: 5.110	LOW: 5.200	BID: 0.290

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06 Aug 25	5.200	5.430	5.200	5.400	221.9K
05 Aug 25	4.850	5.170	4.850	5.110	254.5K
01 Aug 25	4.830	4.880	4.780	4.790	67.2K
31 Jul 25	4.990	4.990	4.700	4.840	180.2K
30 Jul 25	5.130	5.170	4.960	5.020	294.5K
29 Jul 25	4.940	5.150	4.940	5.100	250K
28 Jul 25	4.900	4.980	4.790	4.860	120K
25 Jul 25	4.900	4.970	4.860	4.920	128.9K
24 Jul 25	4.900	5.000	4.840	4.900	133.2K
23 Jul 25	4.770	4.890	4.750	4.830	97.8K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.03
MA10:	4.98
MA20:	4.78
MA50:	4.90
MA100:	5.02
MA200:	4.56
STO9:	95.31
STO14:	97.06
RSI14:	73.51
MTM14:	0.99
ROC14:	0.22
ATR:	0.22
Week High:	5.43
Week Low:	4.70
Month High:	5.43
Month Low:	4.34
Year High:	5.99
Year Low:	2.31

RECENT SPLITS

Date	Ratio
02 Jul 2019	1-10

RECENT DIVIDENDS

Date	Amount
17 May 2017	$0.80
23 Feb 2017	$0.60
09 Nov 2016	$0.90
18 Aug 2016	$0.90
19 May 2016	$0.90
25 Feb 2016	$0.90
12 Nov 2015	$0.80
13 Aug 2015	$1.00
20 May 2015	$1.00
25 Feb 2015	$1.20