McChip Resources Inc. (MCS.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 09:47AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 26, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,500 |
| Nov. 25, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 24, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 3,500 |
| Nov. 23, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 22, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 19, 2021 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 5,000 |
| Nov. 18, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 17, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 16, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 15, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 12, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 11, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 10, 2021 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 9,400 |
| Nov. 09, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 08, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 05, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 04, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 03, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 02, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Nov. 01, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Oct. 29, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Oct. 28, 2021 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
| Oct. 27, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 26, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 25, 2021 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 15,300 |
| Oct. 22, 2021 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 |
| Oct. 21, 2021 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Oct. 20, 2021 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,100 |
| Oct. 19, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 18, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 15, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 14, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 13, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 12, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 08, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 07, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 06, 2021 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Oct. 05, 2021 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
| Oct. 04, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Oct. 01, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sep. 30, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 900 |
| Sep. 29, 2021 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Sep. 28, 2021 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,000 |
| Sep. 27, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sep. 24, 2021 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
| Sep. 23, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sep. 22, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sep. 21, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Sep. 20, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep. 17, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep. 16, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep. 15, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep. 14, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 |
| Sep. 13, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep. 10, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep. 09, 2021 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,000 |
| Sep. 08, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
| Sep. 07, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Sep. 03, 2021 | 0.8600 | 0.9600 | 0.8600 | 0.9600 | 0.9600 | 14,300 |
| Sep. 02, 2021 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 4,200 |
| Sep. 01, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 200 |
| Aug. 31, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Aug. 30, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
| Aug. 27, 2021 | 1.0200 | 1.1700 | 1.0200 | 1.1700 | 1.1700 | 600 |
| Aug. 26, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 25, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 24, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 23, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 20, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 19, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 18, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 17, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 13,400 |
| Aug. 16, 2021 | 1.1900 | 1.1900 | 1.0200 | 1.1800 | 1.1800 | 700 |
| Aug. 13, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Aug. 12, 2021 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,500 |
| Aug. 11, 2021 | 1.4500 | 1.4500 | 1.1900 | 1.1900 | 1.1900 | 1,400 |
| Aug. 10, 2021 | 1.0300 | 1.2500 | 1.0300 | 1.2500 | 1.2500 | 6,500 |
| Aug. 09, 2021 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Aug. 06, 2021 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Aug. 05, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 2,000 |
| Aug. 04, 2021 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Aug. 03, 2021 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 5,000 |
| Jul. 30, 2021 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jul. 29, 2021 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jul. 28, 2021 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jul. 27, 2021 | 1.0100 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 2,400 |
| Jul. 26, 2021 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jul. 23, 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| Jul. 22, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 100 |
| Jul. 21, 2021 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jul. 20, 2021 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 5,700 |
| Jul. 19, 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,800 |
| Jul. 16, 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 900 |
| Jul. 15, 2021 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
| Jul. 14, 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 9,000 |
| Jul. 13, 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Jul. 12, 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| Jul. 09, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Jul. 08, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
