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

Midas Gold Corp (TSX: MAX )

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 (%)
Apr 30, 2012 3.670 3.700 3.650 3.670 121,052 -0.01(-0.27%)
Apr 27, 2012 3.480 3.680 3.460 3.680 64,150 +0.19(+5.44%)
Apr 26, 2012 3.420 3.490 3.420 3.490 31,185 +0.08(+2.35%)
Apr 25, 2012 3.250 3.450 3.210 3.410 59,990 +0.16(+4.92%)
Apr 24, 2012 3.200 3.250 3.150 3.250 48,350 +0.03(+0.93%)
Apr 23, 2012 3.080 3.220 3.040 3.220 78,950 +0.05(+1.58%)
Apr 20, 2012 3.200 3.220 3.150 3.170 17,800 -0.02(-0.63%)
Apr 19, 2012 3.190 3.200 3.160 3.190 33,325 -0.01(-0.31%)
Apr 18, 2012 3.230 3.230 3.110 3.200 351,170 -0.02(-0.62%)
Apr 17, 2012 3.240 3.240 3.200 3.220 27,250 +0.01(+0.31%)
Apr 16, 2012 3.240 3.240 3.210 3.210 33,350 +0.00(+0.00%)
Apr 13, 2012 3.250 3.250 3.150 3.210 34,765 -0.02(-0.62%)
Apr 12, 2012 3.370 3.380 3.230 3.230 109,500 -0.15(-4.44%)
Apr 11, 2012 3.300 3.410 3.300 3.380 57,350 +0.06(+1.81%)
Apr 10, 2012 3.320 3.340 3.140 3.320 229,450 -0.02(-0.60%)
Apr 09, 2012 3.480 3.500 3.340 3.340 82,500 -0.13(-3.75%)
Apr 05, 2012 3.500 3.530 3.440 3.470 64,475 -0.03(-0.86%)
Apr 04, 2012 3.540 3.540 3.460 3.500 133,016 -0.03(-0.85%)
Apr 03, 2012 3.650 3.650 3.530 3.530 53,148 -0.11(-3.02%)
Apr 02, 2012 3.580 3.670 3.530 3.640 94,551 +0.11(+3.12%)
Mar 30, 2012 3.550 3.570 3.500 3.530 54,314 +0.03(+0.86%)
Mar 29, 2012 3.600 3.610 3.500 3.500 115,893 -0.16(-4.37%)
Mar 28, 2012 3.800 3.800 3.610 3.660 40,043 -0.16(-4.19%)
Mar 27, 2012 3.840 3.840 3.800 3.820 22,705 -0.02(-0.52%)
Mar 26, 2012 3.850 3.930 3.800 3.840 78,218 +0.04(+1.05%)
Mar 23, 2012 3.830 3.890 3.790 3.800 70,934 -0.01(-0.26%)
Mar 22, 2012 3.790 3.840 3.720 3.810 134,482 -0.08(-2.06%)
Mar 21, 2012 3.710 3.930 3.710 3.890 264,786 +0.20(+5.42%)
Mar 20, 2012 3.620 3.690 3.590 3.690 224,121 +0.06(+1.65%)
Mar 19, 2012 3.750 3.750 3.620 3.630 68,119 -0.07(-1.89%)
Mar 16, 2012 3.540 3.700 3.530 3.700 103,420 +0.16(+4.52%)
Mar 15, 2012 3.470 3.600 3.470 3.540 204,860 +0.05(+1.43%)
Mar 14, 2012 3.700 3.700 3.470 3.490 328,350 -0.23(-6.18%)
Mar 13, 2012 3.870 3.870 3.720 3.720 64,450 -0.15(-3.88%)
Mar 12, 2012 3.980 3.980 3.850 3.870 29,700 -0.08(-2.03%)
Mar 09, 2012 4.000 4.000 3.950 3.950 54,100 -0.04(-1.00%)
Mar 08, 2012 4.000 4.000 3.900 3.990 20,500 +0.09(+2.31%)
Mar 07, 2012 4.000 4.000 3.900 3.900 73,800 -0.10(-2.50%)
Mar 06, 2012 4.050 4.050 3.950 4.000 140,339 -0.05(-1.23%)
Mar 05, 2012 4.120 4.120 4.050 4.050 76,735 -0.07(-1.70%)
Mar 02, 2012 4.080 4.150 4.080 4.120 8,225 +0.01(+0.24%)
Mar 01, 2012 4.110 4.160 4.100 4.110 18,340 +0.00(+0.00%)
Feb 29, 2012 4.250 4.250 4.100 4.110 32,600 -0.14(-3.29%)
Feb 28, 2012 4.250 4.250 4.200 4.250 153,239 +0.00(+0.00%)
Feb 27, 2012 4.180 4.250 4.100 4.250 29,495 +0.11(+2.66%)
Feb 24, 2012 4.250 4.250 4.100 4.140 35,884 -0.07(-1.66%)
Feb 23, 2012 4.350 4.350 4.200 4.210 48,280 -0.14(-3.22%)
Feb 22, 2012 4.340 4.350 4.300 4.350 27,700 +0.01(+0.23%)
Feb 21, 2012 4.350 4.350 4.280 4.340 21,980 +0.15(+3.58%)
Feb 17, 2012 4.190 4.190 4.190 0 -0.01(-0.24%)
Feb 16, 2012 4.320 4.320 4.120 4.200 37,224 -0.04(-0.94%)
Feb 15, 2012 4.400 4.480 4.190 4.240 99,660 -0.16(-3.64%)
Feb 14, 2012 4.370 4.450 4.370 4.400 56,743 +0.00(+0.00%)
Feb 13, 2012 4.360 4.400 4.340 4.400 2,700 +0.00(+0.00%)
Feb 10, 2012 4.350 4.400 4.240 4.400 74,986 +0.00(+0.00%)
Feb 09, 2012 4.400 4.400 4.360 4.400 7,800 +0.01(+0.23%)
Feb 08, 2012 4.480 4.480 4.360 4.390 53,700 -0.11(-2.44%)
Feb 07, 2012 4.410 4.510 4.360 4.500 28,450 +0.11(+2.51%)
Feb 06, 2012 4.280 4.410 4.260 4.390 40,500 +0.09(+2.09%)
Feb 03, 2012 4.460 4.460 4.270 4.300 417,000 -0.20(-4.44%)
Feb 02, 2012 4.550 4.670 4.460 4.500 148,650 -0.05(-1.10%)
Feb 01, 2012 4.400 4.600 4.400 4.550 369,500 +0.13(+2.94%)
Jan 31, 2012 4.280 4.420 4.250 4.420 77,371 +0.17(+4.00%)
Jan 30, 2012 4.340 4.340 4.250 4.250 32,370 -0.15(-3.41%)
Jan 27, 2012 4.280 4.430 4.080 4.400 95,600 +0.20(+4.76%)
Jan 26, 2012 4.410 4.410 4.200 4.200 71,549 -0.21(-4.76%)
Jan 25, 2012 4.450 4.550 4.410 4.410 1,033,746 -0.04(-0.90%)
Jan 24, 2012 4.720 4.720 4.450 4.450 192,743 -0.31(-6.51%)
Jan 23, 2012 4.660 4.790 4.610 4.760 42,543 +0.01(+0.21%)
Jan 20, 2012 4.560 4.760 4.510 4.750 386,412 +0.07(+1.50%)
Jan 19, 2012 4.700 4.780 4.510 4.680 59,123 -0.02(-0.43%)
Jan 18, 2012 4.570 4.790 4.560 4.700 70,232 -0.11(-2.29%)
Jan 17, 2012 4.520 4.810 4.500 4.810 30,070 +0.19(+4.11%)
Jan 16, 2012 4.900 4.900 4.500 4.620 44,633 -0.23(-4.74%)
Jan 13, 2012 4.520 4.850 4.350 4.850 257,450 +0.41(+9.23%)
Jan 12, 2012 4.300 4.550 4.250 4.440 1,542,475 +0.11(+2.54%)
Jan 11, 2012 4.030 4.380 3.950 4.330 56,465 +0.29(+7.18%)
Jan 10, 2012 3.980 4.120 3.910 4.040 49,558 +0.19(+4.94%)
Jan 09, 2012 3.950 4.010 3.850 3.850 109,175 -0.05(-1.28%)
Jan 06, 2012 3.900 3.900 3.880 3.900 67,947 -0.03(-0.76%)
Jan 05, 2012 3.930 3.930 3.880 3.930 54,100 +0.02(+0.51%)
Jan 04, 2012 3.950 3.950 3.850 3.910 54,772 -0.04(-1.01%)
Dec 30, 2011 3.770 3.950 3.630 3.950 17,800 +0.35(+9.72%)
Dec 29, 2011 3.850 3.850 3.600 3.600 87,500 -0.18(-4.76%)
Dec 28, 2011 3.950 3.950 3.780 3.780 79,451 -0.22(-5.50%)
Dec 23, 2011 3.850 4.000 4.000 4.000 46,600 +0.18(+4.71%)
Dec 21, 2011 4.020 4.030 3.820 3.820 44,700 -0.19(-4.74%)
Dec 20, 2011 3.980 4.050 3.980 4.010 121,200 +0.02(+0.50%)
Dec 19, 2011 4.000 4.000 3.950 3.990 45,100 -0.01(-0.25%)
Dec 16, 2011 3.800 4.000 3.750 4.000 26,400 +0.32(+8.70%)
Dec 15, 2011 3.990 3.990 3.580 3.680 146,950 -0.22(-5.64%)
Dec 14, 2011 4.240 4.240 3.820 3.900 127,250 -0.36(-8.45%)
Dec 13, 2011 4.400 4.550 4.250 4.260 134,750 -0.15(-3.40%)
Dec 12, 2011 4.300 4.450 4.300 4.410 90,200 -0.03(-0.68%)
Dec 09, 2011 4.450 4.450 4.350 4.440 125,440 +0.09(+2.07%)
Dec 08, 2011 4.440 4.440 4.350 4.350 62,434 +0.02(+0.46%)
Dec 07, 2011 4.360 4.360 4.300 4.330 21,200 +0.23(+5.61%)
Dec 06, 2011 4.460 4.480 4.100 4.100 72,058 -0.30(-6.82%)
Dec 05, 2011 4.480 4.480 4.250 4.400 18,600 +0.10(+2.33%)
Dec 02, 2011 4.160 4.300 4.160 4.300 1,450 +0.04(+0.94%)
Dec 01, 2011 4.100 4.260 4.100 4.260 7,555 +0.06(+1.43%)
Nov 30, 2011 4.230 4.400 4.190 4.200 11,500 +0.03(+0.72%)
Nov 29, 2011 4.210 4.230 4.170 4.170 3,500 -0.03(-0.71%)
Nov 28, 2011 4.440 4.440 4.200 4.200 263,000 -0.08(-1.87%)
Nov 25, 2011 4.050 4.280 4.040 4.280 3,200 +0.24(+5.94%)
Nov 24, 2011 4.130 4.130 4.040 4.040 19,900 -0.10(-2.42%)
Nov 23, 2011 4.200 4.370 4.080 4.140 6,909 -0.01(-0.24%)
Nov 22, 2011 4.010 4.160 4.010 4.150 69,220 +0.17(+4.27%)
Nov 21, 2011 4.210 4.210 3.980 3.980 31,855 -0.32(-7.44%)
Nov 18, 2011 4.470 4.470 4.300 4.300 14,350 -0.11(-2.49%)
Nov 17, 2011 4.340 4.440 4.280 4.410 33,700 +0.16(+3.76%)
Nov 16, 2011 4.300 4.410 4.250 4.250 47,075 -0.05(-1.16%)
Nov 15, 2011 4.300 4.300 4.300 4.300 36,926 -0.05(-1.15%)
Nov 14, 2011 4.450 4.450 4.350 4.350 13,928 +0.00(+0.00%)
Nov 11, 2011 4.350 4.350 4.290 4.350 64,750 +0.00(+0.00%)
Nov 10, 2011 4.420 4.480 4.330 4.350 87,817 -0.05(-1.14%)
Nov 09, 2011 4.500 4.680 4.400 4.400 90,600 -0.20(-4.35%)
Nov 08, 2011 4.440 4.800 4.400 4.600 330,421 +0.15(+3.37%)
Nov 07, 2011 4.010 4.450 4.010 4.450 238,450 +0.54(+13.81%)
Nov 04, 2011 4.000 4.000 3.910 3.910 41,705 -0.04(-1.01%)
Nov 03, 2011 3.980 4.010 3.910 3.950 85,821 +0.00(+0.00%)
Nov 02, 2011 3.900 4.100 3.900 3.950 72,300 +0.05(+1.28%)
Nov 01, 2011 3.990 4.000 3.810 3.900 55,680 -0.06(-1.52%)
Oct 31, 2011 3.950 4.210 3.950 3.960 46,666 +0.01(+0.25%)
Oct 28, 2011 3.950 3.990 3.820 3.950 120,400 +0.10(+2.60%)
Oct 27, 2011 3.820 3.990 3.770 3.850 192,600 +0.23(+6.35%)
Oct 26, 2011 3.750 3.880 3.600 3.620 14,700 -0.13(-3.47%)
Oct 25, 2011 3.750 3.870 3.750 3.750 34,900 -0.02(-0.53%)
Oct 24, 2011 3.800 3.830 3.770 3.770 5,600 +0.02(+0.53%)
Oct 21, 2011 3.730 3.850 3.730 3.750 35,840 +0.20(+5.63%)
Oct 20, 2011 3.780 3.780 3.550 3.550 10,500 -0.15(-4.05%)
Oct 19, 2011 3.900 3.900 3.700 3.700 44,360 -0.25(-6.33%)
Oct 18, 2011 3.950 3.950 3.950 3.950 200 -0.05(-1.25%)
Oct 17, 2011 4.000 4.000 3.950 4.000 29,920 +0.07(+1.78%)
Oct 14, 2011 3.930 3.940 3.830 3.930 22,800 +0.17(+4.52%)
Oct 13, 2011 3.450 3.950 3.450 3.760 88,285 -0.19(-4.81%)
Oct 12, 2011 3.950 4.000 3.850 3.950 74,767 +0.07(+1.80%)
Oct 11, 2011 3.870 3.950 3.840 3.880 72,300 +0.01(+0.26%)
Oct 07, 2011 3.600 3.890 3.600 3.870 11,600 +0.27(+7.50%)
Oct 06, 2011 3.490 3.600 3.500 3.600 34,350 +0.10(+2.86%)
Oct 05, 2011 3.500 3.550 3.490 3.500 32,900 +0.10(+2.94%)
Oct 04, 2011 3.650 3.650 3.310 3.400 54,000 -0.50(-12.82%)
Oct 03, 2011 3.900 3.900 3.800 3.900 12,500 +0.00(+0.00%)
Sep 30, 2011 3.900 3.900 3.900 3.900 10,275 +0.00(+0.00%)
Sep 29, 2011 3.990 3.990 3.900 3.900 114,400 -0.05(-1.27%)
Sep 28, 2011 3.950 3.950 3.950 3.950 138,200 +0.05(+1.28%)
Sep 27, 2011 3.770 4.000 3.770 3.900 68,750 +0.14(+3.72%)
Sep 26, 2011 3.750 3.770 3.750 3.760 69,242 -0.04(-1.05%)
Sep 23, 2011 3.950 3.950 3.800 3.800 214,600 -0.20(-5.00%)
Sep 22, 2011 4.000 4.050 3.950 4.000 237,900 -0.20(-4.76%)
Sep 21, 2011 4.250 4.300 4.150 4.200 311,668 -0.10(-2.33%)
Sep 20, 2011 4.150 4.300 4.060 4.300 15,775 +0.30(+7.50%)
Sep 19, 2011 4.400 4.400 3.950 4.000 18,844 -0.40(-9.09%)
Sep 16, 2011 4.220 4.500 4.100 4.400 98,726 +0.15(+3.53%)
Sep 15, 2011 4.050 4.340 4.020 4.250 69,100 +0.25(+6.25%)
Sep 14, 2011 3.950 4.070 3.950 4.000 44,100 +0.07(+1.78%)
Sep 13, 2011 3.950 3.950 3.880 3.930 43,300 +0.03(+0.77%)
Sep 12, 2011 3.750 3.900 3.720 3.900 151,833 +0.15(+4.00%)
Sep 09, 2011 3.750 3.800 3.750 3.750 103,784 +0.00(+0.00%)
Sep 08, 2011 3.840 3.840 3.750 3.750 31,300 +0.00(+0.00%)
Sep 07, 2011 3.890 3.900 3.750 3.750 101,470 -0.15(-3.85%)
Sep 06, 2011 3.890 4.100 3.890 3.900 162,000 +0.35(+9.86%)
Sep 02, 2011 3.490 3.700 3.490 3.550 86,500 +0.10(+2.90%)
Sep 01, 2011 3.470 3.470 3.450 3.450 55,397 -0.04(-1.15%)
Aug 31, 2011 3.480 3.490 3.480 3.490 300 +0.09(+2.65%)
Aug 30, 2011 3.400 3.400 3.400 3.400 700 +0.00(+0.00%)
Aug 29, 2011 3.300 3.400 3.300 3.400 20,800 +0.05(+1.49%)
Aug 26, 2011 3.350 3.360 3.350 3.350 9,700 +0.10(+3.08%)
Aug 25, 2011 3.250 3.400 3.250 3.250 5,700 +0.00(+0.00%)
Aug 24, 2011 3.300 3.300 3.250 3.250 65,200 -0.10(-2.99%)
Aug 23, 2011 3.450 3.450 3.300 3.350 125,386 -0.10(-2.90%)
Aug 22, 2011 3.360 3.450 3.350 3.450 156,000 +0.00(+0.00%)
Aug 19, 2011 3.500 3.500 3.350 3.450 135,450 -0.05(-1.43%)
Aug 18, 2011 3.390 3.500 3.380 3.500 33,500 +0.09(+2.64%)
Aug 17, 2011 3.310 3.410 3.310 3.410 31,900 +0.11(+3.33%)
Aug 16, 2011 3.200 3.400 3.200 3.300 32,100 +0.10(+3.12%)
Aug 15, 2011 3.200 3.200 3.200 3.200 2,000 +0.05(+1.59%)
Aug 12, 2011 3.340 3.340 3.150 3.150 10,000 +0.06(+1.94%)
Aug 11, 2011 3.140 3.210 3.000 3.090 205,290 +0.09(+3.00%)
Aug 10, 2011 3.140 3.140 3.000 3.000 93,200 -0.15(-4.76%)
Aug 09, 2011 3.200 3.200 3.150 3.150 43,000 -0.05(-1.56%)
Aug 08, 2011 3.300 3.350 3.200 3.200 34,200 -0.15(-4.48%)
Aug 05, 2011 3.350 3.400 3.270 3.350 91,050 +0.00(+0.00%)
Aug 04, 2011 3.380 3.380 3.300 3.350 67,000 -0.05(-1.47%)
Aug 03, 2011 3.300 3.420 3.300 3.400 118,000 +0.05(+1.49%)
Aug 02, 2011 3.350 3.350 3.340 3.350 15,700 +0.00(+0.00%)
Jul 29, 2011 3.310 3.350 3.300 3.350 38,700 +0.00(+0.00%)
Jul 28, 2011 3.300 3.350 3.280 3.350 53,100 +0.05(+1.52%)
Jul 27, 2011 3.300 3.300 3.300 3.300 69,000 +0.00(+0.00%)
Jul 26, 2011 3.330 3.350 3.300 3.300 82,680 -0.03(-0.90%)
Jul 25, 2011 3.390 3.390 3.330 3.330 4,800 +0.03(+0.91%)
Jul 22, 2011 3.300 3.320 3.300 3.300 67,300 +0.00(+0.00%)
Jul 21, 2011 3.390 3.450 3.300 3.300 107,200 -0.10(-2.94%)
Jul 20, 2011 3.400 3.450 3.400 3.400 32,250 -0.05(-1.45%)
Jul 19, 2011 3.410 3.450 3.390 3.450 80,050 +0.05(+1.47%)
Jul 18, 2011 3.450 3.550 3.400 3.400 106,400 -0.05(-1.45%)
Jul 15, 2011 3.300 3.450 3.280 3.450 273,004 +0.19(+5.83%)
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.