Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midas Gold Corp (OP: MDRPF )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2021 0.7579 0.7579 0.7579 0 +0.02(+2.95%)
Jan 27, 2021 0.7500 0.7500 0.6800 0.7362 1,336,694 -0.01(-1.84%)
Jan 26, 2021 0.8180 0.8385 0.7420 0.7500 954,738 -0.07(-8.81%)
Jan 25, 2021 0.8200 0.8500 0.8075 0.8225 623,723 -0.01(-0.77%)
Jan 22, 2021 0.8600 0.8805 0.8144 0.8289 1,165,400 -0.06(-6.87%)
Jan 21, 2021 0.8680 0.9100 0.8680 0.8900 391,069 -0.01(-1.11%)
Jan 20, 2021 0.8923 0.9430 0.8923 0.9000 406,614 -0.01(-1.10%)
Jan 19, 2021 0.9500 0.9500 0.9003 0.9100 554,697 -0.02(-1.70%)
Jan 15, 2021 0.9689 0.9689 0.9136 0.9257 365,200 -0.02(-2.56%)
Jan 14, 2021 0.9027 0.9753 0.9000 0.9500 395,915 +0.02(+2.70%)
Jan 13, 2021 0.9745 0.9745 0.9250 0.9250 336,533 -0.02(-2.42%)
Jan 12, 2021 0.9175 0.9760 0.9001 0.9479 309,978 +0.03(+3.52%)
Jan 11, 2021 0.9000 1.010 0.8861 0.9157 1,443,326 -0.07(-6.69%)
Jan 08, 2021 1.030 1.040 0.9599 0.9814 1,087,000 -0.07(-6.53%)
Jan 07, 2021 1.010 1.100 1.010 1.050 512,161 -0.02(-1.87%)
Jan 06, 2021 1.010 1.125 1.010 1.070 505,239 -0.03(-2.73%)
Jan 05, 2021 1.050 1.140 1.050 1.100 683,541 +0.02(+1.85%)
Jan 04, 2021 0.9450 1.090 0.9400 1.080 773,442 +0.13(+13.67%)
Dec 31, 2020 0.9501 0.9501 0.9501 396,682 -0.00(-0.21%)
Dec 30, 2020 0.9500 0.9800 0.9200 0.9521 396,682 +0.00(+0.22%)
Dec 29, 2020 0.9600 0.9800 0.9400 0.9500 411,342 -0.01(-1.35%)
Dec 28, 2020 0.9500 1.000 0.9500 0.9630 450,893 -0.02(-2.04%)
Dec 24, 2020 0.9933 1.004 0.9613 0.9831 173,200 -0.02(-1.53%)
Dec 23, 2020 0.9950 1.045 0.9800 0.9984 170,156 +0.02(+2.03%)
Dec 22, 2020 0.9780 1.030 0.9650 0.9785 402,102 +0.00(+0.20%)
Dec 21, 2020 0.9908 1.040 0.9500 0.9765 392,754 +0.01(+1.17%)
Dec 18, 2020 1.103 1.160 0.9400 0.9652 601,000 -0.13(-12.25%)
Dec 17, 2020 1.110 1.110 1.005 1.100 555,261 +0.09(+8.91%)
Dec 16, 2020 0.9700 1.020 0.9380 1.010 392,110 +0.05(+5.21%)
Dec 15, 2020 0.8800 0.9700 0.8800 0.9600 523,338 +0.05(+5.91%)
Dec 14, 2020 0.8600 0.9200 0.8600 0.9064 515,133 +0.03(+3.92%)
Dec 11, 2020 0.9200 0.9200 0.8600 0.8722 182,500 -0.02(-1.72%)
Dec 10, 2020 0.8600 0.9070 0.8600 0.8875 235,285 -0.00(-0.06%)
Dec 09, 2020 0.8955 0.9068 0.8703 0.8880 493,797 -0.03(-3.07%)
Dec 08, 2020 0.9430 0.9430 0.9000 0.9161 232,769 +0.01(+0.63%)
Dec 07, 2020 0.8661 0.9500 0.8661 0.9104 606,236 +0.01(+1.56%)
Dec 04, 2020 0.8900 0.9500 0.8540 0.8964 499,400 +0.01(+0.59%)
Dec 03, 2020 0.9300 0.9711 0.8888 0.8911 402,897 -0.04(-4.18%)
Dec 02, 2020 0.9505 0.9505 0.9101 0.9300 215,892 +0.00(+0.04%)
Dec 01, 2020 0.8973 0.9300 0.8520 0.9296 425,086 +0.04(+4.45%)
Nov 30, 2020 0.9000 0.9900 0.8755 0.8900 257,417 -0.02(-2.20%)
Nov 27, 2020 0.9500 0.9500 0.8744 0.9100 278,600 +0.03(+3.06%)
Nov 25, 2020 0.8600 0.9631 0.8600 0.8830 292,400 +0.01(+1.49%)
Nov 24, 2020 0.8150 0.8800 0.8150 0.8700 469,840 -0.02(-2.41%)
Nov 23, 2020 0.9220 0.9900 0.8687 0.8915 566,945 -0.06(-6.42%)
Nov 20, 2020 0.8836 0.9821 0.8796 0.9527 627,800 +0.09(+9.85%)
Nov 19, 2020 0.8210 0.9053 0.8210 0.8673 215,403 +0.00(+0.38%)
Nov 18, 2020 0.8740 0.9110 0.8640 0.8640 302,471 -0.02(-2.37%)
Nov 17, 2020 0.8985 0.9203 0.8600 0.8850 515,523 -0.02(-2.63%)
Nov 16, 2020 0.9500 1.000 0.8820 0.9089 390,166 -0.02(-2.25%)
Nov 13, 2020 0.9750 0.9750 0.9112 0.9298 211,000 -0.01(-1.19%)
Nov 12, 2020 0.9700 1.000 0.8800 0.9410 197,402 -0.02(-1.98%)
Nov 11, 2020 0.9500 1.025 0.9377 0.9600 549,716 -0.04(-4.16%)
Nov 10, 2020 1.030 1.150 0.9940 1.002 241,694 -0.07(-6.38%)
Nov 09, 2020 1.100 1.115 1.000 1.070 649,225 -0.04(-3.60%)
Nov 06, 2020 1.090 1.190 1.063 1.110 608,700 +0.07(+6.73%)
Nov 05, 2020 0.9389 1.070 0.8945 1.040 735,961 +0.14(+15.52%)
Nov 04, 2020 1.010 1.010 0.8916 0.9003 253,225 -0.06(-5.98%)
Nov 03, 2020 0.9800 0.9840 0.8770 0.9576 332,620 +0.03(+3.64%)
Nov 02, 2020 0.8500 0.9580 0.8180 0.9240 1,108,121 +0.07(+8.50%)
Oct 30, 2020 0.8821 0.9185 0.8161 0.8516 448,300 -0.01(-1.39%)
Oct 29, 2020 0.7986 0.8719 0.7986 0.8636 256,660 +0.02(+2.20%)
Oct 28, 2020 0.9230 0.9230 0.8000 0.8450 1,171,844 -0.07(-7.70%)
Oct 27, 2020 0.8980 0.9200 0.8500 0.9155 421,900 +0.06(+6.45%)
Oct 26, 2020 0.9690 0.9690 0.8550 0.8600 312,677 -0.06(-6.39%)
Oct 23, 2020 0.9600 0.9900 0.8900 0.9187 298,400 -0.04(-4.30%)
Oct 22, 2020 0.8970 1.010 0.8970 0.9600 279,747 -0.00(-0.21%)
Oct 21, 2020 1.040 1.050 0.9430 0.9620 587,469 +0.04(+4.57%)
Oct 20, 2020 0.8200 0.9325 0.8000 0.9200 1,152,238 +0.06(+6.98%)
Oct 19, 2020 0.9380 0.9800 0.8314 0.8600 1,241,351 -0.09(-9.47%)
Oct 16, 2020 0.9894 1.014 0.9300 0.9500 1,009,900 -0.06(-5.94%)
Oct 15, 2020 1.050 1.050 0.9900 1.010 391,352 -0.02(-1.94%)
Oct 14, 2020 1.030 1.080 1.020 1.030 460,177 -0.03(-2.83%)
Oct 13, 2020 1.060 1.060 1.040 1.060 416,193 +0.01(+0.95%)
Oct 12, 2020 1.100 1.100 1.030 1.050 235,839 -0.01(-0.95%)
Oct 09, 2020 1.030 1.090 1.030 1.060 467,600 +0.00(+0.01%)
Oct 08, 2020 1.098 1.100 1.028 1.060 383,900 -0.01(-0.61%)
Oct 07, 2020 1.084 1.110 1.060 1.067 274,806 -0.01(-0.79%)
Oct 06, 2020 1.210 1.210 1.060 1.075 397,246 -0.05(-4.87%)
Oct 05, 2020 1.070 1.156 1.070 1.130 488,815 +0.01(+0.89%)
Oct 02, 2020 1.040 1.122 1.035 1.120 384,900 +0.02(+1.82%)
Oct 01, 2020 1.050 1.100 1.030 1.100 464,432 +0.06(+5.77%)
Sep 30, 2020 1.080 1.110 1.010 1.040 328,238 -0.04(-3.70%)
Sep 29, 2020 1.080 1.150 1.060 1.080 466,025 -0.00(-0.05%)
Sep 28, 2020 1.020 1.090 1.020 1.081 398,354 +0.06(+5.93%)
Sep 25, 2020 1.000 1.050 1.000 1.020 399,300 -0.02(-1.92%)
Sep 24, 2020 1.020 1.050 0.9900 1.040 787,828 +0.02(+1.96%)
Sep 23, 2020 1.060 1.160 1.000 1.020 1,326,856 -0.10(-8.93%)
Sep 22, 2020 1.125 1.161 1.117 1.120 303,076 -0.02(-1.75%)
Sep 21, 2020 1.170 1.170 1.090 1.140 645,394 -0.01(-0.87%)
Sep 18, 2020 1.190 1.200 1.110 1.150 756,600 -0.02(-1.71%)
Sep 17, 2020 1.050 1.180 1.050 1.170 520,595 +0.04(+3.61%)
Sep 16, 2020 1.160 1.172 1.110 1.129 1,101,421 -0.02(-1.81%)
Sep 15, 2020 1.220 1.220 1.140 1.150 1,084,670 -0.05(-4.17%)
Sep 14, 2020 1.230 1.253 1.150 1.200 902,613 -0.03(-2.44%)
Sep 11, 2020 1.265 1.290 1.180 1.230 592,700 -0.04(-3.41%)
Sep 10, 2020 1.330 1.330 1.260 1.273 401,747 -0.04(-2.79%)
Sep 09, 2020 1.335 1.335 1.235 1.310 715,273 +0.04(+3.15%)
Sep 08, 2020 1.286 1.320 1.220 1.270 561,503 -0.02(-1.55%)
Sep 04, 2020 1.180 1.300 1.180 1.290 822,900 +0.05(+4.03%)
Sep 03, 2020 1.200 1.270 1.190 1.240 617,518 +0.02(+1.64%)
Sep 02, 2020 1.173 1.230 1.090 1.220 1,438,310 -0.02(-1.43%)
Sep 01, 2020 1.320 1.380 1.180 1.238 1,908,974 -0.09(-6.97%)
Aug 31, 2020 1.389 1.450 1.310 1.331 1,363,994 -0.04(-3.06%)
Aug 28, 2020 1.350 1.380 1.327 1.373 1,019,000 +0.03(+2.43%)
Aug 27, 2020 1.355 1.380 1.270 1.340 776,151 +0.00(+0.13%)
Aug 26, 2020 1.375 1.375 1.200 1.338 1,424,248 +0.04(+2.95%)
Aug 25, 2020 1.250 1.370 1.210 1.300 1,190,540 +0.00(+0.00%)
Aug 24, 2020 1.460 1.460 1.255 1.300 2,096,344 -0.17(-11.56%)
Aug 21, 2020 1.530 1.530 1.380 1.470 986,200 -0.03(-2.00%)
Aug 20, 2020 1.400 1.500 1.390 1.500 823,805 +0.11(+7.91%)
Aug 19, 2020 1.370 1.470 1.370 1.390 1,084,894 -0.03(-2.17%)
Aug 18, 2020 1.520 1.550 1.370 1.421 1,284,156 -0.05(-3.34%)
Aug 17, 2020 1.420 1.500 1.410 1.470 1,753,783 +0.08(+5.43%)
Aug 14, 2020 1.380 1.430 1.329 1.394 1,228,300 +0.02(+1.77%)
Aug 13, 2020 1.310 1.390 1.250 1.370 1,195,371 +0.17(+14.17%)
Aug 12, 2020 1.083 1.290 1.083 1.200 1,325,543 +0.08(+6.70%)
Aug 11, 2020 1.110 1.260 1.100 1.125 1,775,209 -0.13(-10.03%)
Aug 10, 2020 1.350 1.400 1.207 1.250 1,514,400 +0.00(+0.00%)
Aug 07, 2020 1.370 1.430 1.180 1.250 2,081,900 -0.15(-10.54%)
Aug 06, 2020 1.510 1.520 1.360 1.397 2,122,751 -0.08(-5.59%)
Aug 05, 2020 1.415 1.550 1.415 1.480 3,213,883 +0.09(+6.47%)
Aug 04, 2020 1.300 1.470 1.240 1.390 3,023,670 +0.04(+2.96%)
Aug 03, 2020 1.200 1.350 1.170 1.350 2,393,290 +0.18(+15.38%)
Jul 31, 2020 1.100 1.180 1.060 1.170 1,493,600 +0.10(+9.35%)
Jul 30, 2020 1.170 1.190 1.015 1.070 2,572,247 -0.08(-6.96%)
Jul 29, 2020 1.200 1.230 1.135 1.150 1,217,480 +0.00(+0.00%)
Jul 28, 2020 1.195 1.240 1.050 1.150 1,868,638 -0.04(-3.18%)
Jul 27, 2020 1.030 1.340 1.015 1.188 2,880,594 +0.22(+22.45%)
Jul 24, 2020 0.9213 1.000 0.9213 0.9700 1,127,800 +0.02(+2.16%)
Jul 23, 2020 0.9100 0.9700 0.8690 0.9495 1,879,774 +0.04(+4.87%)
Jul 22, 2020 0.9820 0.9820 0.8250 0.9054 1,485,783 +0.02(+2.65%)
Jul 21, 2020 0.9400 1.040 0.8768 0.8820 2,510,564 -0.04(-4.13%)
Jul 20, 2020 0.8500 1.016 0.8100 0.9200 3,862,549 +0.16(+21.04%)
Jul 17, 2020 0.6480 0.7675 0.6003 0.7601 2,659,600 +0.16(+27.32%)
Jul 16, 2020 0.5890 0.6100 0.5601 0.5970 480,809 +0.02(+2.93%)
Jul 15, 2020 0.5793 0.5994 0.5510 0.5800 419,777 +0.02(+2.87%)
Jul 14, 2020 0.6100 0.6100 0.5567 0.5638 210,894 -0.02(-4.10%)
Jul 13, 2020 0.5630 0.6000 0.5630 0.5879 459,987 -0.00(-0.68%)
Jul 10, 2020 0.6175 0.6175 0.5785 0.5919 262,600 -0.00(-0.69%)
Jul 09, 2020 0.5975 0.6100 0.5382 0.5960 929,115 -0.01(-2.30%)
Jul 08, 2020 0.6550 0.6550 0.6090 0.6100 417,520 +0.00(+0.13%)
Jul 07, 2020 0.5630 0.6200 0.5550 0.6092 525,120 +0.04(+6.69%)
Jul 06, 2020 0.5935 0.6140 0.5522 0.5710 492,255 +0.01(+2.53%)
Jul 02, 2020 0.5300 0.5905 0.5181 0.5569 779,500 +0.01(+1.25%)
Jul 01, 2020 0.5750 0.6000 0.5100 0.5500 971,444 +0.04(+8.67%)
Jun 30, 2020 0.4200 0.5188 0.4100 0.5061 1,224,796 +0.10(+23.44%)
Jun 29, 2020 0.4100 0.4189 0.4000 0.4100 395,447 +0.00(+0.94%)
Jun 26, 2020 0.4050 0.4079 0.3916 0.4062 331,700 +0.01(+2.06%)
Jun 25, 2020 0.4075 0.4075 0.3800 0.3980 113,368 +0.00(+0.76%)
Jun 24, 2020 0.4152 0.4210 0.3900 0.3950 215,394 -0.02(-5.95%)
Jun 23, 2020 0.4100 0.4383 0.4000 0.4200 225,573 +0.02(+4.01%)
Jun 22, 2020 0.3900 0.4187 0.3900 0.4038 393,359 +0.00(+0.95%)
Jun 19, 2020 0.3950 0.4305 0.3942 0.4000 229,100 -0.00(-0.82%)
Jun 18, 2020 0.3982 0.4077 0.3966 0.4033 153,266 +0.00(+0.82%)
Jun 17, 2020 0.4265 0.4265 0.4000 0.4000 143,836 -0.01(-3.17%)
Jun 16, 2020 0.4005 0.4131 0.3950 0.4131 234,726 +0.00(+0.02%)
Jun 15, 2020 0.4197 0.4299 0.4015 0.4130 274,686 -0.00(-0.96%)
Jun 12, 2020 0.4078 0.4300 0.4078 0.4170 400,400 +0.01(+2.26%)
Jun 11, 2020 0.4516 0.4516 0.4014 0.4078 473,448 -0.01(-2.90%)
Jun 10, 2020 0.4300 0.4300 0.4078 0.4200 238,733 -0.01(-1.73%)
Jun 09, 2020 0.4200 0.4274 0.3959 0.4274 151,340 +0.01(+2.99%)
Jun 08, 2020 0.4340 0.4500 0.4100 0.4150 328,355 -0.02(-4.44%)
Jun 05, 2020 0.4300 0.4343 0.4138 0.4343 280,100 +0.00(+1.00%)
Jun 04, 2020 0.4060 0.4443 0.4060 0.4300 295,895 -0.00(-0.46%)
Jun 03, 2020 0.4550 0.4563 0.4280 0.4320 155,104 -0.01(-3.33%)
Jun 02, 2020 0.4500 0.4500 0.4384 0.4469 208,847 +0.00(+0.36%)
Jun 01, 2020 0.4275 0.4481 0.4221 0.4453 437,785 +0.02(+3.82%)
May 29, 2020 0.4350 0.4415 0.4200 0.4289 549,400 -0.00(-0.26%)
May 28, 2020 0.4620 0.4620 0.4264 0.4300 210,637 -0.00(-0.81%)
May 27, 2020 0.4380 0.4440 0.4200 0.4335 498,670 +0.00(+0.14%)
May 26, 2020 0.5000 0.5000 0.4280 0.4329 364,573 -0.02(-4.84%)
May 22, 2020 0.4525 0.4669 0.4327 0.4549 262,700 -0.01(-1.37%)
May 21, 2020 0.4320 0.4870 0.4255 0.4612 453,308 +0.00(+0.61%)
May 20, 2020 0.4580 0.4830 0.4503 0.4584 308,846 -0.00(-0.78%)
May 19, 2020 0.4578 0.4850 0.4530 0.4620 492,514 +0.01(+2.21%)
May 18, 2020 0.4500 0.5030 0.4500 0.4520 459,187 +0.00(+0.44%)
May 15, 2020 0.4000 0.4500 0.4000 0.4500 469,200 +0.05(+12.50%)
May 14, 2020 0.3900 0.4148 0.3786 0.4000 453,455 +0.01(+3.65%)
May 13, 2020 0.3900 0.4210 0.3737 0.3859 520,938 -0.02(-5.88%)
May 12, 2020 0.4200 0.4257 0.4100 0.4100 341,731 -0.02(-4.65%)
May 11, 2020 0.4431 0.4431 0.4185 0.4300 398,520 -0.00(-0.53%)
May 08, 2020 0.4500 0.4500 0.4225 0.4323 299,600 -0.01(-2.19%)
May 07, 2020 0.4200 0.4497 0.4200 0.4420 320,688 +0.02(+5.34%)
May 06, 2020 0.4400 0.4410 0.4100 0.4196 194,141 -0.01(-2.76%)
May 05, 2020 0.4240 0.4470 0.4200 0.4315 262,890 +0.01(+2.42%)
May 04, 2020 0.4680 0.4680 0.4023 0.4213 1,398,887 -0.02(-4.47%)
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.