Canada markets closed

McChip Resources Inc. (MCS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.82000.0000 (0.00%)
At close: 12:52PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.82000.82000.82000.82000.8200-
Feb 03, 20230.82000.82000.82000.82000.8200-
Feb 02, 20230.82000.82000.82000.82000.8200-
Feb 01, 20230.84000.84000.79000.82000.82009,600
Jan 31, 20230.96000.96000.96000.96000.9600-
Jan 30, 20230.96000.96000.96000.96000.96001,200
Jan 27, 20230.75000.75000.75000.75000.7500-
Jan 26, 20230.75000.75000.75000.75000.7500-
Jan 25, 20230.81000.81000.75000.75000.75005,600
Jan 24, 20230.91000.91000.91000.91000.9100-
Jan 24, 20230.06 Dividend
Jan 23, 20230.91000.95000.91000.91000.850018,500
Jan 20, 20230.91000.91000.91000.91000.85002,900
Jan 19, 20230.95000.95000.95000.95000.8874-
Jan 18, 20230.95000.95000.95000.95000.88742,000
Jan 17, 20230.97000.97000.82000.83000.77531,500
Jan 16, 20230.91001.07000.91001.00000.93416,300
Jan 13, 20230.79000.79000.79000.79000.7379300
Jan 12, 20230.79000.79000.79000.79000.7379-
Jan 11, 20230.79000.79000.79000.79000.7379-
Jan 10, 20230.79000.79000.79000.79000.7379-
Jan 09, 20230.79000.79000.79000.79000.7379-
Jan 06, 20230.79000.79000.79000.79000.7379-
Jan 05, 20230.79000.79000.79000.79000.7379-
Jan 04, 20230.79000.79000.79000.79000.7379-
Jan 03, 20230.79000.79000.79000.79000.7379-
Dec 30, 20220.79000.79000.79000.79000.7379-
Dec 29, 20220.79000.79000.79000.79000.7379-
Dec 28, 20220.79000.79000.79000.79000.7379-
Dec 23, 20220.79000.79000.79000.79000.7379-
Dec 22, 20220.79000.79000.79000.79000.7379-
Dec 21, 20220.79000.79000.79000.79000.7379-
Dec 20, 20220.79000.79000.79000.79000.7379-
Dec 19, 20220.79000.79000.79000.79000.7379-
Dec 16, 20220.79000.79000.79000.79000.7379-
Dec 15, 20220.79000.79000.79000.79000.7379-
Dec 14, 20220.76000.79000.76000.79000.73794,500
Dec 13, 20220.75000.75000.75000.75000.7005-
Dec 12, 20220.75000.75000.75000.75000.7005-
Dec 09, 20220.75000.75000.75000.75000.70056,200
Dec 08, 20220.75000.75000.75000.75000.7005-
Dec 07, 20220.75000.75000.75000.75000.7005-
Dec 06, 20220.75000.75000.75000.75000.7005-
Dec 05, 20220.75000.75000.75000.75000.7005-
Dec 02, 20220.75000.75000.75000.75000.7005-
Dec 01, 20220.75000.75000.75000.75000.7005-
Nov 30, 20220.75000.75000.75000.75000.7005-
Nov 29, 20220.75000.75000.75000.75000.7005-
Nov 28, 20220.75000.75000.75000.75000.7005-
Nov 25, 20220.75000.75000.75000.75000.7005-
Nov 24, 20220.75000.75000.75000.75000.7005-
Nov 23, 20220.75000.75000.75000.75000.7005-
Nov 22, 20220.76000.76000.75000.75000.70056,500
Nov 21, 20220.75000.75000.75000.75000.7005-
Nov 18, 20220.75000.75000.75000.75000.7005100
Nov 17, 20220.75000.75000.75000.75000.7005-
Nov 16, 20220.75000.75000.75000.75000.7005-
Nov 15, 20220.75000.75000.75000.75000.7005-
Nov 14, 20220.75000.75000.75000.75000.7005-
Nov 11, 20220.75000.75000.75000.75000.70056,000
Nov 10, 20220.71000.71000.71000.71000.6632-
Nov 09, 20220.71000.71000.71000.71000.6632-
Nov 08, 20220.71000.71000.71000.71000.6632-
Nov 07, 20220.71000.71000.71000.71000.6632-
Nov 04, 20220.71000.71000.71000.71000.6632-
Nov 03, 20220.71000.71000.71000.71000.6632-
Nov 02, 20220.71000.71000.71000.71000.6632-
Nov 01, 20220.71000.71000.71000.71000.6632-
Oct 31, 20220.71000.71000.71000.71000.6632-
Oct 28, 20220.70000.71000.70000.71000.66325,500
Oct 27, 20220.71000.71000.70000.70000.65383,500
Oct 26, 20220.58000.58000.58000.58000.5418-
Oct 25, 20220.58000.58000.58000.58000.54183,000
Oct 24, 20220.83000.83000.83000.83000.7753-
Oct 21, 20220.83000.83000.83000.83000.7753-
Oct 20, 20220.83000.83000.83000.83000.7753-
Oct 19, 20220.83000.83000.83000.83000.7753-
Oct 18, 20220.83000.83000.83000.83000.7753-
Oct 17, 20220.83000.83000.83000.83000.7753-
Oct 14, 20220.83000.83000.83000.83000.7753-
Oct 13, 20220.83000.83000.83000.83000.7753-
Oct 12, 20220.83000.83000.83000.83000.7753-
Oct 11, 20220.83000.83000.83000.83000.7753-
Oct 07, 20220.83000.83000.83000.83000.7753-
Oct 06, 20220.83000.83000.83000.83000.7753-
Oct 05, 20220.83000.83000.83000.83000.77531,100
Oct 04, 20220.83000.83000.83000.83000.7753-
Oct 03, 20220.83000.83000.83000.83000.7753-
Sept 30, 20220.83000.83000.83000.83000.77531,300
Sept 29, 20220.83000.83000.83000.83000.7753-
Sept 28, 20220.83000.83000.83000.83000.7753-
Sept 27, 20220.83000.83000.83000.83000.7753-
Sept 26, 20220.83000.83000.83000.83000.7753-
Sept 23, 20220.83000.83000.83000.83000.7753-
Sept 22, 20220.83000.83000.83000.83000.7753-
Sept 21, 20220.83000.83000.83000.83000.7753-
Sept 20, 20220.83000.83000.83000.83000.7753-
Sept 19, 20220.84000.84000.83000.83000.775311,000
Sept 16, 20220.83000.83000.83000.83000.7753-
Sept 15, 20220.83000.83000.83000.83000.7753-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...