MacDonald Mines Exploration Ltd. (BMK.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 9:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,503,100 |
| Nov. 25, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,500 |
| Nov. 24, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 155,900 |
| Nov. 23, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| Nov. 22, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 177,400 |
| Nov. 19, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| Nov. 18, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 17, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,100 |
| Nov. 16, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 309,000 |
| Nov. 15, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
| Nov. 12, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,500 |
| Nov. 11, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 10, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,900 |
| Nov. 09, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Nov. 08, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,700 |
| Nov. 05, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Nov. 04, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| Nov. 03, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,100 |
| Nov. 02, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,300 |
| Nov. 01, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,000 |
| Oct. 29, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Oct. 28, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,100 |
| Oct. 27, 2021 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 419,600 |
| Oct. 26, 2021 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 106,500 |
| Oct. 25, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Oct. 22, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 298,000 |
| Oct. 21, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 174,000 |
| Oct. 20, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,600 |
| Oct. 19, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 126,200 |
| Oct. 18, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,000 |
| Oct. 15, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 219,300 |
| Oct. 14, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 124,000 |
| Oct. 13, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 328,000 |
| Oct. 12, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 111,100 |
| Oct. 08, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 477,000 |
| Oct. 07, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 218,000 |
| Oct. 06, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 579,100 |
| Oct. 05, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 04, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Oct. 01, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,300 |
| Sep. 30, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 719,200 |
| Sep. 29, 2021 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 670,000 |
| Sep. 28, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 681,000 |
| Sep. 27, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 999,900 |
| Sep. 24, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep. 23, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,500 |
| Sep. 22, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 161,100 |
| Sep. 21, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 357,000 |
| Sep. 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,087,500 |
| Sep. 17, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| Sep. 16, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 |
| Sep. 15, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Sep. 14, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 163,300 |
| Sep. 13, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 101,000 |
| Sep. 10, 2021 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 568,000 |
| Sep. 09, 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 351,000 |
| Sep. 08, 2021 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,147,800 |
| Sep. 07, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,900 |
| Sep. 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 139,000 |
| Sep. 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,400 |
| Sep. 01, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug. 31, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 239,300 |
| Aug. 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Aug. 27, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,500 |
| Aug. 26, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,000 |
| Aug. 25, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Aug. 24, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 67,700 |
| Aug. 23, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,300 |
| Aug. 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Aug. 19, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 591,000 |
| Aug. 18, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
| Aug. 17, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug. 16, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,000 |
| Aug. 13, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| Aug. 12, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,300 |
| Aug. 11, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,800 |
| Aug. 10, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 921,000 |
| Aug. 09, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Aug. 06, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 138,000 |
| Aug. 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug. 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,000 |
| Aug. 03, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 180,900 |
| Jul. 30, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 484,000 |
| Jul. 29, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 174,200 |
| Jul. 28, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Jul. 27, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 656,600 |
| Jul. 26, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Jul. 23, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
| Jul. 22, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 794,000 |
| Jul. 21, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
| Jul. 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 800 |
| Jul. 19, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,800 |
| Jul. 16, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 940,900 |
| Jul. 15, 2021 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 85,000 |
| Jul. 14, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 86,000 |
| Jul. 13, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,500 |
| Jul. 12, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 152,000 |
| Jul. 09, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,500 |
| Jul. 08, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 511,100 |
| Jul. 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 746,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
