Mandalay Resources Corporation
MNDJFOTCBasic Materials
$3.92
+$0.21(+5.70%)
Market Cap$371171647
P/E Ratio—
52W High$4.14
52W Low$1.61
Mandalay Resources Corporation（MNDJF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mndjf · 日线历史（复权）· FMP · 截至 2025年8月6日
5-Year High5Y
$4.14
Apr 21, 2025
-5.3% from here
5-Year Low5Y
$1.00
Aug 18, 2023
+292.1% from low
IPO Priceadj.
$4.53
Jan 17, 2012
-13.5% since IPO
1 Year Ago
$3.86
Jun 9, 2025
+1.6% in 1Y
5 Years Ago
$2.87
Jun 9, 2021
+36.6% in 5Y
10 Years Ago
$7.76
Jun 9, 2016
-49.5% in 10Y
Historical Price Data · MNDJF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | $3.80 | $3.93 | $3.79 | $3.92 | $3.92 | 632K | +3.16% |
| Aug 5, 2025 | $3.66 | $3.72 | $3.66 | $3.71 | $3.71 | 44K | +1.37% |
| Aug 4, 2025 | $3.45 | $3.68 | $3.45 | $3.66 | $3.66 | 38K | +6.09% |
| Aug 1, 2025 | $3.51 | $3.54 | $3.46 | $3.46 | $3.46 | 27K | -1.42% |
| Jul 31, 2025 | $3.57 | $3.57 | $3.40 | $3.48 | $3.48 | 52K | -2.52% |
| Jul 30, 2025 | $3.73 | $3.74 | $3.61 | $3.62 | $3.62 | 115K | -2.95% |
| Jul 29, 2025 | $3.60 | $3.73 | $3.60 | $3.72 | $3.72 | 13K | +3.33% |
| Jul 28, 2025 | $3.62 | $3.63 | $3.50 | $3.53 | $3.53 | 40K | -2.49% |
| Jul 25, 2025 | $3.58 | $3.60 | $3.57 | $3.60 | $3.60 | 16K | +0.56% |
| Jul 24, 2025 | $3.59 | $3.64 | $3.58 | $3.58 | $3.58 | 50K | -0.28% |
| Jul 23, 2025 | $3.44 | $3.58 | $3.44 | $3.56 | $3.56 | 35K | +3.49% |
| Jul 22, 2025 | $3.39 | $3.49 | $3.37 | $3.46 | $3.46 | 79K | +2.06% |
| Jul 21, 2025 | $3.30 | $3.43 | $3.30 | $3.38 | $3.38 | 88K | +2.42% |
| Jul 18, 2025 | $3.33 | $3.33 | $3.23 | $3.30 | $3.30 | 77K | -0.90% |
| Jul 17, 2025 | $3.32 | $3.32 | $3.18 | $3.21 | $3.21 | 23K | -3.31% |
| Jul 16, 2025 | $3.32 | $3.34 | $3.31 | $3.31 | $3.31 | 30K | -0.30% |
| Jul 15, 2025 | $3.37 | $3.42 | $3.32 | $3.33 | $3.33 | 10K | -1.19% |
| Jul 14, 2025 | $3.49 | $3.49 | $3.36 | $3.37 | $3.37 | 16K | -3.44% |
| Jul 11, 2025 | $3.47 | $3.49 | $3.40 | $3.40 | $3.40 | 19K | -2.02% |
| Jul 10, 2025 | $3.34 | $3.37 | $3.28 | $3.33 | $3.33 | 21K | -0.30% |
Showing 1–20 of 1,023 records
Annual Stock Price Performance · MNDJF
Jan 1 → Dec 31 · 5 years2025+37.1%$2.86 → $3.92
+37.1%
2024+102.2%$1.35 → $2.73
+102.2%
2023-34.6%$2.11 → $1.38
-34.6%
2022+17.9%$1.84 → $2.17
+17.9%
2021-37.3%$2.94 → $1.84
-37.3%
Best Year2024 · +102.2%
Worst Year2021 · -37.3%
Positive Years3 / 5
Avg Annual Return+17.1%
5Y Total Return+33.5%
5Y CAGR~+6.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in MNDJF?
If you invested $1,000 in MNDJF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$505
Total Return-49.5%
CAGR~-6.6% / yr
Profit$-495
Based on Jun 9, 2016 · $7.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mandalay Resources Corporation（MNDJF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $3.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MNDJF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MNDJF 历史股价FMP 日线复权 OHLCV