STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

MacDonald Mines Exploration Ltd. (BMK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

As of 09:30AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	119,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	192,800
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
Apr 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
Apr 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	218,000
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	459,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,800
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	213,000
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,100
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	103,400
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	36,900
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 22, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	107,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	4,400
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	59,300
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	159,100
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,300
Mar 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	22,700
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	31,500
Mar 04, 2024	0.0500	0.0700	0.0500	0.0700	0.0700	7,900
Mar 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	500
Feb 29, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	30,300
Feb 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	118,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Feb 26, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	61,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	199,300
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Feb 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	199,300
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	23,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,400
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	310,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	342,500
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	324,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	221,300
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Jan 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,300
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 09, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	16,000
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jan 04, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	12,000
Jan 03, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	111,000
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 29, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	100,000
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,600
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,300
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	37,000
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	55,600
Dec 13, 2023	0.0500	0.0700	0.0500	0.0600	0.0600	99,100
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	56,600
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,900
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,780.91+52.36(+0.24%)

S&P 5005,037.59+19.20(+0.38%)

DOW38,073.94+170.65(+0.45%)

CAD/USD0.7300+0.0019(+0.26%)

CRUDE OIL78.91-0.09(-0.11%)

Bitcoin CAD81,346.66+3,283.14(+4.21%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

MacDonald Mines Exploration Ltd. (BMK.V)

S&P/TSX
21,780.91
+52.36(+0.24%)

S&P 500
5,037.59
+19.20(+0.38%)

DOW
38,073.94
+170.65(+0.45%)

CAD/USD
0.7300
+0.0019(+0.26%)

CRUDE OIL
78.91
-0.09(-0.11%)

Bitcoin CAD
81,346.66
+3,283.14(+4.21%)