Canada markets closed

MacDonald Mines Exploration Ltd. (BMK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 03:40PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20220.01000.01000.01000.01000.0100157,030
Sept 27, 20220.01000.01000.01000.01000.0100737,100
Sept 26, 20220.01000.01000.01000.01000.010091,000
Sept 23, 20220.01000.02000.01000.01000.01002,399,800
Sept 22, 20220.01000.02000.01000.01000.01001,063,000
Sept 21, 20220.01000.02000.01000.01000.0100186,000
Sept 20, 20220.01000.01000.01000.01000.0100100,000
Sept 19, 20220.02000.02000.01000.01000.0100755,000
Sept 16, 20220.02000.02000.01000.01000.0100117,900
Sept 15, 20220.01000.01000.01000.01000.01001,070,600
Sept 14, 20220.02000.02000.01000.02000.0200922,000
Sept 13, 20220.01000.01000.01000.01000.0100-
Sept 12, 20220.01000.01000.01000.01000.0100-
Sept 09, 20220.01000.01000.01000.01000.0100-
Sept 08, 20220.01000.01000.01000.01000.0100129,900
Sept 07, 20220.02000.02000.02000.02000.02005,100
Sept 06, 20220.02000.02000.02000.02000.02008,000
Sept 02, 20220.02000.02000.01000.01000.010060,000
Sept 01, 20220.02000.02000.02000.02000.0200761,000
Aug 31, 20220.02000.02000.02000.02000.020010,000
Aug 30, 20220.02000.02000.02000.02000.0200217,000
Aug 29, 20220.01000.02000.01000.01000.01001,781,000
Aug 26, 20220.02000.02000.02000.02000.0200-
Aug 25, 20220.02000.02000.02000.02000.020047,100
Aug 24, 20220.02000.02000.01000.01000.0100106,500
Aug 23, 20220.01000.01000.01000.01000.0100107,500
Aug 22, 20220.01000.02000.01000.02000.0200299,500
Aug 19, 20220.01000.02000.01000.02000.0200635,300
Aug 18, 20220.02000.02000.02000.02000.02003,200
Aug 17, 20220.02000.02000.01000.01000.0100105,300
Aug 16, 20220.02000.02000.02000.02000.020068,700
Aug 15, 20220.01000.01000.01000.01000.0100904,100
Aug 12, 20220.02000.02000.02000.02000.0200167,700
Aug 11, 20220.01000.02000.01000.02000.0200766,600
Aug 10, 20220.02000.02000.01000.01000.0100460,100
Aug 09, 20220.02000.02000.02000.02000.02002,061,200
Aug 08, 20220.02000.02000.02000.02000.0200288,800
Aug 05, 20220.02000.02000.02000.02000.020045,000
Aug 04, 20220.02000.02000.02000.02000.0200120,600
Aug 03, 20220.02000.02000.02000.02000.020050,000
Aug 02, 20220.02000.02000.02000.02000.020029,000
Jul 29, 20220.02000.02000.02000.02000.0200206,300
Jul 28, 20220.02000.02000.02000.02000.02007,200
Jul 27, 20220.02000.02000.02000.02000.020013,000
Jul 26, 20220.02000.02000.02000.02000.020072,400
Jul 25, 20220.02000.02000.02000.02000.020066,000
Jul 22, 20220.02000.02000.02000.02000.020028,100
Jul 21, 20220.02000.02000.02000.02000.020020,000
Jul 20, 20220.02000.02000.02000.02000.020028,000
Jul 19, 20220.02000.02000.02000.02000.0200-
Jul 18, 20220.02000.02000.02000.02000.0200145,300
Jul 15, 20220.02000.02000.02000.02000.02001,283,000
Jul 14, 20220.02000.02000.02000.02000.02007,600
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.0200-
Jul 11, 20220.02000.02000.02000.02000.0200503,000
Jul 08, 20220.02000.02000.02000.02000.020038,000
Jul 07, 20220.02000.02000.02000.02000.0200292,300
Jul 06, 20220.02000.02000.02000.02000.020091,000
Jul 05, 20220.02000.02000.02000.02000.020016,000
Jul 04, 20220.02000.02000.02000.02000.020085,900
Jun 30, 20220.02000.02000.02000.02000.020012,000
Jun 29, 20220.02000.02000.02000.02000.0200-
Jun 28, 20220.02000.02000.02000.02000.0200256,100
Jun 27, 20220.02000.02000.02000.02000.0200530,400
Jun 24, 20220.02000.02000.02000.02000.020056,000
Jun 23, 20220.02000.02000.02000.02000.0200356,000
Jun 22, 20220.02000.02000.02000.02000.0200392,100
Jun 21, 20220.02000.02000.02000.02000.0200255,000
Jun 20, 20220.02000.02000.02000.02000.0200162,500
Jun 17, 20220.02000.03000.02000.02000.0200164,500
Jun 16, 20220.03000.03000.02000.02000.02001,171,000
Jun 15, 20220.02000.02000.02000.02000.0200377,000
Jun 14, 20220.02000.02000.02000.02000.0200-
Jun 13, 20220.02000.02000.02000.02000.02002,829,400
Jun 10, 20220.03000.03000.02000.02000.0200343,100
Jun 09, 20220.03000.03000.03000.03000.030019,300
Jun 08, 20220.03000.03000.03000.03000.03005,000
Jun 07, 20220.02000.02000.02000.02000.02004,300
Jun 06, 20220.03000.03000.03000.03000.0300651,100
Jun 03, 20220.03000.03000.02000.02000.0200526,300
Jun 02, 20220.03000.03000.02000.02000.0200271,800
Jun 01, 20220.03000.03000.03000.03000.0300-
May 31, 20220.03000.03000.03000.03000.030010,000
May 30, 20220.03000.03000.03000.03000.0300120,000
May 27, 20220.03000.03000.03000.03000.030074,000
May 26, 20220.03000.03000.03000.03000.030056,000
May 25, 20220.03000.03000.03000.03000.0300200,000
May 24, 20220.03000.03000.03000.03000.030020,000
May 20, 20220.03000.03000.03000.03000.030048,300
May 19, 20220.03000.03000.03000.03000.0300325,500
May 18, 20220.03000.03000.03000.03000.030029,600
May 17, 20220.03000.03000.02000.03000.030072,700
May 16, 20220.03000.03000.03000.03000.030029,200
May 13, 20220.03000.03000.03000.03000.0300600
May 12, 20220.03000.03000.03000.03000.030031,000
May 11, 20220.03000.03000.02000.03000.030094,000
May 10, 20220.03000.03000.03000.03000.0300384,500
May 09, 20220.03000.03000.02000.02000.0200794,200
May 06, 20220.03000.03000.03000.03000.030017,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...