MacDonald Mines Exploration Ltd. (BMK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 09:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	29,600
May 17, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	72,700
May 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	29,200
May 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	600
May 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
May 11, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	94,000
May 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	384,500
May 09, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	794,200
May 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,500
May 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
May 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	157,100
May 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	415,400
May 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	237,000
Apr 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	500
Apr 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	129,300
Apr 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	18,800
Apr 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	291,900
Apr 21, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	4,537,300
Apr 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Apr 19, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	45,000
Apr 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,300
Apr 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	507,500
Apr 13, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	48,200
Apr 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	31,600
Apr 11, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	688,100
Apr 08, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	45,000
Apr 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	753,300
Apr 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Apr 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	38,100
Apr 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	91,200
Mar 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	210,400
Mar 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	248,200
Mar 29, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	81,300
Mar 28, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	84,500
Mar 25, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	202,000
Mar 24, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	143,600
Mar 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300
Mar 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Mar 21, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	238,200
Mar 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	33,900
Mar 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	211,200
Mar 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,390,900
Mar 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,600
Mar 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	600
Mar 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Mar 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	400
Mar 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	24,300
Mar 08, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	140,500
Mar 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,392,300
Mar 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Mar 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Mar 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	102,300
Mar 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,500
Feb 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	118,200
Feb 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
Feb 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,500
Feb 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Feb 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	157,900
Feb 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	156,900
Feb 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Feb 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	114,300
Feb 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,200
Feb 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Feb 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,800
Feb 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	147,000
Feb 08, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	88,500
Feb 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	148,600
Feb 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	390,000
Feb 03, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	207,100
Feb 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	321,000
Feb 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jan 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	101,300
Jan 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	172,900
Jan 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,700
Jan 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300
Jan 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	161,000
Jan 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	341,500
Jan 20, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	1,929,700
Jan 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	21,100
Jan 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	108,000
Jan 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,200
Jan 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jan 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,100
Jan 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jan 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
Jan 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	611,600
Jan 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	586,000
Jan 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,600
Dec 31, 2021	0.0400	0.0400	0.0300	0.0300	0.0300	49,000
Dec 30, 2021	0.0400	0.0400	0.0300	0.0300	0.0300	30,600
Dec 29, 2021	0.0400	0.0400	0.0300	0.0300	0.0300	203,200
Dec 24, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,101.38-389.63(-1.90%)

S&P 5003,923.68-165.17(-4.04%)

DOW31,490.07-1,164.52(-3.57%)

CAD/USD0.7782+0.0022(+0.2825%)

CRUDE OIL110.42+0.83(+0.76%)

BTC-CAD37,484.75-1,198.20(-3.10%)

MacDonald Mines Exploration Ltd. (BMK.V)

S&P/TSX
20,101.38
-389.63(-1.90%)

S&P 500
3,923.68
-165.17(-4.04%)

DOW
31,490.07
-1,164.52(-3.57%)

CAD/USD
0.7782
+0.0022(+0.2825%)

CRUDE OIL
110.42
+0.83(+0.76%)

BTC-CAD
37,484.75
-1,198.20(-3.10%)