THEMAC Resources Group Limited (MAC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 10:03AM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
May 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
May 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	17,000
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	15,000
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
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	-
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	48,000
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	11,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	8,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	22,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	112,000
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Dec 29, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	746,000
Dec 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7331-0.0004(-0.06%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,324.32-1,413.30(-1.46%)

THEMAC Resources Group Limited (MAC.V)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7331
-0.0004(-0.06%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,324.32
-1,413.30(-1.46%)