Canada markets closed

McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7100+0.0100 (+1.43%)
At close: 03:46PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.71000.71000.71000.71000.7100500
Apr 18, 20240.70000.70000.70000.70000.7000-
Apr 17, 20240.70000.70000.70000.70000.7000-
Apr 16, 20240.70000.70000.70000.70000.70001,500
Apr 15, 20240.92000.92000.92000.92000.9200-
Apr 12, 20240.92000.92000.92000.92000.9200-
Apr 11, 20240.92000.92000.92000.92000.9200-
Apr 10, 20240.92000.92000.92000.92000.9200-
Apr 09, 20240.92000.92000.92000.92000.9200-
Apr 08, 20240.92000.92000.92000.92000.9200-
Apr 05, 20240.92000.92000.92000.92000.9200-
Apr 04, 20240.92000.92000.92000.92000.9200-
Apr 03, 20240.92000.92000.92000.92000.9200-
Apr 02, 20240.92000.92000.92000.92000.9200-
Apr 01, 20240.92000.92000.92000.92000.9200-
Mar 28, 20240.92000.92000.92000.92000.9200-
Mar 27, 20240.92000.92000.92000.92000.9200700
Mar 26, 20240.92000.92000.92000.92000.9200-
Mar 25, 20240.92000.92000.92000.92000.9200-
Mar 22, 20240.92000.92000.92000.92000.9200-
Mar 21, 20240.92000.92000.92000.92000.9200600
Mar 20, 20240.75000.75000.75000.75000.7500-
Mar 19, 20240.75000.75000.75000.75000.7500-
Mar 18, 20240.75000.75000.75000.75000.7500-
Mar 15, 20240.75000.75000.75000.75000.7500300
Mar 14, 20240.75000.75000.75000.75000.7500-
Mar 13, 20240.75000.75000.75000.75000.7500-
Mar 12, 20240.75000.75000.75000.75000.7500-
Mar 11, 20240.75000.75000.75000.75000.7500-
Mar 08, 20240.75000.75000.75000.75000.7500-
Mar 07, 20240.75000.75000.75000.75000.7500-
Mar 06, 20240.75000.75000.75000.75000.7500-
Mar 05, 20240.75000.75000.75000.75000.7500-
Mar 04, 20240.75000.75000.75000.75000.7500-
Mar 01, 20240.75000.75000.75000.75000.7500-
Feb 29, 20240.75000.75000.75000.75000.7500-
Feb 28, 20240.75000.75000.75000.75000.7500-
Feb 27, 20240.75000.75000.75000.75000.7500-
Feb 26, 20240.75000.75000.75000.75000.7500-
Feb 23, 20240.75000.75000.75000.75000.75005,000
Feb 22, 20240.74000.74000.74000.74000.7400-
Feb 21, 20240.74000.74000.74000.74000.7400-
Feb 20, 20240.74000.74000.74000.74000.7400500
Feb 16, 20240.62000.62000.62000.62000.6200400
Feb 15, 20240.62000.62000.62000.62000.6200-
Feb 14, 20240.62000.62000.62000.62000.6200-
Feb 13, 20240.62000.62000.62000.62000.6200-
Feb 12, 20240.62000.62000.62000.62000.6200-
Feb 09, 20240.62000.62000.62000.62000.6200-
Feb 08, 20240.62000.62000.62000.62000.6200-
Feb 07, 20240.62000.62000.62000.62000.6200-
Feb 06, 20240.62000.62000.62000.62000.6200-
Feb 05, 20240.62000.62000.62000.62000.6200-
Feb 02, 20240.62000.62000.62000.62000.6200-
Feb 01, 20240.61000.62000.61000.62000.620012,800
Jan 31, 20240.90000.90000.90000.90000.9000-
Jan 30, 20240.90000.90000.90000.90000.9000300
Jan 29, 20240.90000.90000.90000.90000.9000-
Jan 26, 20240.90000.90000.90000.90000.9000-
Jan 25, 20240.90000.90000.90000.90000.9000-
Jan 24, 20240.90000.90000.90000.90000.9000300
Jan 24, 20240.04 Dividend
Jan 23, 20240.90000.90000.90000.90000.86001,000
Jan 22, 20240.92000.92000.92000.92000.87911,600
Jan 19, 20240.92000.92000.92000.92000.8791-
Jan 18, 20240.92000.92000.92000.92000.8791-
Jan 17, 20240.92000.92000.92000.92000.8791-
Jan 16, 20240.92000.92000.92000.92000.8791-
Jan 15, 20240.92000.92000.92000.92000.87911,000
Jan 12, 20240.88000.88000.88000.88000.8409-
Jan 11, 20240.88000.88000.88000.88000.8409-
Jan 10, 20240.88000.88000.88000.88000.8409-
Jan 09, 20240.88000.88000.88000.88000.8409-
Jan 08, 20240.88000.88000.88000.88000.8409-
Jan 05, 20240.91000.91000.88000.88000.84094,600
Jan 04, 20240.88000.88000.88000.88000.8409300
Jan 03, 20240.88000.88000.88000.88000.84091,000
Jan 02, 20240.61000.61000.61000.61000.5829-
Dec 29, 20230.61000.61000.61000.61000.5829-
Dec 28, 20230.61000.61000.61000.61000.5829-
Dec 27, 20230.61000.61000.61000.61000.5829-
Dec 22, 20230.61000.61000.61000.61000.5829-
Dec 21, 20230.61000.61000.61000.61000.5829-
Dec 20, 20230.61000.61000.61000.61000.5829-
Dec 19, 20230.61000.61000.61000.61000.5829-
Dec 18, 20230.61000.61000.61000.61000.58294,000
Dec 15, 20230.60000.60000.60000.60000.5733-
Dec 14, 20230.60000.60000.60000.60000.5733-
Dec 13, 20230.60000.60000.60000.60000.5733-
Dec 12, 20230.60000.60000.60000.60000.5733-
Dec 11, 20230.60000.60000.60000.60000.5733-
Dec 08, 20230.60000.60000.60000.60000.5733-
Dec 07, 20230.60000.60000.60000.60000.5733-
Dec 06, 20230.62000.62000.60000.60000.57335,000
Dec 05, 20230.62000.62000.62000.62000.5924-
Dec 04, 20230.62000.62000.62000.62000.59241,500
Dec 01, 20230.60000.60000.60000.60000.5733-
Nov 30, 20230.60000.60000.60000.60000.5733-
Nov 29, 20230.60000.60000.60000.60000.5733-
Nov 28, 20230.60000.60000.60000.60000.5733-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...