Canada markets close in 4 hours

Midland Exploration Inc. (MD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4850-0.0050 (-1.02%)
As of 11:14AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.49000.49000.48500.48500.485027,300
Jan. 21, 20220.50000.50000.49000.49000.490017,900
Jan. 20, 20220.50000.51000.50000.51000.510053,700
Jan. 19, 20220.51000.51000.50000.50000.500021,600
Jan. 18, 20220.49000.50000.49000.50000.500019,800
Jan. 17, 20220.51000.53000.50000.50000.500077,500
Jan. 14, 20220.51000.51000.50000.50000.50003,400
Jan. 13, 20220.51000.51000.51000.51000.51007,200
Jan. 12, 20220.52000.52000.50000.50000.500014,500
Jan. 11, 20220.51000.52000.50000.51000.510015,100
Jan. 10, 20220.50000.50000.49000.49000.490018,200
Jan. 07, 20220.52000.52000.50000.50000.50004,000
Jan. 06, 20220.51000.51000.50000.50000.50002,000
Jan. 05, 20220.52000.52000.50000.50000.500021,500
Jan. 04, 20220.51000.51000.50000.50000.500038,500
Dec. 31, 20210.49000.50000.49000.49000.49007,500
Dec. 30, 20210.47000.49000.47000.48000.480011,300
Dec. 29, 20210.49000.49000.47000.47000.470071,000
Dec. 24, 20210.50000.50000.50000.50000.50001,000
Dec. 23, 20210.49000.50000.49000.50000.50006,500
Dec. 22, 20210.50000.50000.47000.47000.470069,100
Dec. 21, 20210.50000.51000.47000.49000.490079,900
Dec. 20, 20210.50000.50000.48000.49000.490010,400
Dec. 17, 20210.51000.51000.46000.46000.4600118,800
Dec. 16, 20210.50000.50000.50000.50000.500013,600
Dec. 15, 20210.50000.50000.47000.49000.490060,100
Dec. 14, 20210.53000.53000.49000.50000.500075,500
Dec. 13, 20210.50000.51000.50000.51000.510033,700
Dec. 10, 20210.52000.52000.48000.50000.500034,500
Dec. 09, 20210.55000.55000.49000.50000.5000215,900
Dec. 08, 20210.54000.56000.50000.55000.5500187,200
Dec. 07, 20210.50000.53000.50000.53000.530056,800
Dec. 06, 20210.52000.52000.49000.50000.500061,400
Dec. 03, 20210.49000.52000.48000.50000.500075,800
Dec. 02, 20210.51000.54000.48000.48000.4800116,300
Dec. 01, 20210.55000.55000.50000.50000.500080,800
Nov. 30, 20210.56000.56000.51000.53000.530068,300
Nov. 29, 20210.55000.55000.50000.55000.5500171,100
Nov. 26, 20210.56000.57000.52000.55000.550092,300
Nov. 25, 20210.56000.56000.56000.56000.560041,000
Nov. 24, 20210.59000.59000.55000.55000.550040,000
Nov. 23, 20210.59000.59000.58000.58000.58004,100
Nov. 22, 20210.60000.60000.58000.59000.59008,000
Nov. 19, 20210.60000.60000.59000.59000.59007,200
Nov. 18, 20210.60000.60000.57000.57000.57006,500
Nov. 17, 20210.60000.60000.57000.59000.590013,000
Nov. 16, 20210.60000.60000.57000.57000.570070,000
Nov. 15, 20210.60000.60000.58000.58000.58007,900
Nov. 12, 20210.58000.59000.58000.58000.58007,400
Nov. 11, 20210.59000.60000.55000.57000.570022,500
Nov. 10, 20210.60000.62000.56000.56000.560069,900
Nov. 09, 20210.60000.60000.57000.58000.580022,600
Nov. 08, 20210.60000.60000.57000.58000.580041,600
Nov. 05, 20210.60000.60000.60000.60000.60002,100
Nov. 04, 20210.60000.60000.58000.60000.600054,500
Nov. 03, 20210.59000.60000.59000.60000.60005,000
Nov. 02, 20210.63000.63000.59000.60000.600016,800
Nov. 01, 20210.64000.64000.61000.62000.62008,200
Oct. 29, 20210.62000.63000.61000.61000.610014,100
Oct. 28, 20210.64000.64000.61000.64000.640020,500
Oct. 27, 20210.64000.64000.62000.62000.62006,600
Oct. 26, 20210.61000.64000.58000.64000.6400105,900
Oct. 25, 20210.59000.63000.59000.63000.630035,300
Oct. 22, 20210.60000.60000.58000.58000.580039,600
Oct. 21, 20210.60000.62000.58000.60000.600053,100
Oct. 20, 20210.57000.60000.57000.59000.590076,500
Oct. 19, 20210.57000.57000.54000.57000.570026,500
Oct. 18, 20210.55000.55000.52000.53000.530064,200
Oct. 15, 20210.57000.58000.53000.54000.540030,400
Oct. 14, 20210.56000.58000.55000.56000.560044,000
Oct. 13, 20210.60000.60000.53000.56000.560021,800
Oct. 12, 20210.57000.59000.53000.55000.5500228,200
Oct. 08, 20210.61000.62000.60000.62000.62007,500
Oct. 07, 20210.63000.63000.58000.60000.60005,500
Oct. 06, 20210.60000.63000.56000.56000.560052,000
Oct. 05, 20210.64000.64000.60000.60000.600011,100
Oct. 04, 20210.63000.63000.63000.63000.63001,000
Oct. 01, 20210.62000.63000.58000.60000.600018,000
Sep. 30, 20210.62000.63000.62000.63000.63002,100
Sep. 29, 20210.63000.63000.61000.63000.630020,600
Sep. 28, 20210.62000.63000.62000.63000.63003,700
Sep. 27, 20210.64000.64000.60000.63000.630029,000
Sep. 24, 20210.62000.62000.57000.62000.620068,500
Sep. 23, 20210.65000.65000.59000.59000.590018,200
Sep. 22, 20210.65000.65000.63000.63000.63001,500
Sep. 21, 20210.62000.63000.62000.63000.63001,800
Sep. 20, 20210.61000.64000.58000.63000.630026,400
Sep. 17, 20210.65000.65000.60000.60000.600033,500
Sep. 16, 20210.66000.66000.60000.62000.620068,900
Sep. 15, 20210.68000.68000.68000.68000.68006,400
Sep. 14, 20210.68000.68000.64000.65000.650017,000
Sep. 13, 20210.68000.68000.64000.65000.650064,400
Sep. 10, 20210.66000.69000.65000.67000.670025,600
Sep. 09, 20210.68000.68000.65000.66000.660018,500
Sep. 08, 20210.65000.67000.65000.65000.650027,700
Sep. 07, 20210.67000.67000.65000.67000.670013,100
Sep. 03, 20210.67000.70000.67000.70000.700033,500
Sep. 02, 20210.70000.70000.64000.65000.650081,500
Sep. 01, 20210.68000.70000.68000.69000.690026,900
Aug. 31, 20210.69000.70000.64000.67000.670043,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...