Midland Exploration Inc. (MD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3300

-0.0050

(-1.49%)

At close: 03:31PM EST

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	0.3700	0.3700	0.3300	0.3300	0.3300	82,600
Nov 28, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	5,000
Nov 25, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	66,100
Nov 24, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	79,600
Nov 23, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	2,500
Nov 22, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	89,500
Nov 21, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	17,400
Nov 18, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	85,500
Nov 17, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	28,500
Nov 16, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	4,500
Nov 15, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	39,500
Nov 14, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	28,500
Nov 11, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	18,500
Nov 10, 2022	0.3800	0.3900	0.3600	0.3600	0.3600	49,900
Nov 09, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	1,500
Nov 08, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	8,500
Nov 07, 2022	0.3700	0.3900	0.3400	0.3400	0.3400	48,500
Nov 04, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	4,100
Nov 03, 2022	0.3600	0.3800	0.3400	0.3600	0.3600	28,700
Nov 02, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	7,200
Nov 01, 2022	0.3800	0.3800	0.3600	0.3600	0.3600	15,200
Oct 31, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	3,000
Oct 28, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	66,600
Oct 27, 2022	0.3900	0.3900	0.3500	0.3500	0.3500	29,400
Oct 26, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	6,500
Oct 25, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	14,500
Oct 24, 2022	0.4000	0.4000	0.3600	0.3700	0.3700	13,400
Oct 21, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	4,500
Oct 20, 2022	0.4100	0.4100	0.3800	0.3900	0.3900	34,500
Oct 19, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	4,300
Oct 18, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	3,500
Oct 17, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	109,800
Oct 14, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	26,100
Oct 13, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	48,700
Oct 12, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	80,700
Oct 11, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	37,600
Oct 07, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	14,000
Oct 06, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	53,000
Oct 05, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	70,200
Oct 04, 2022	0.4500	0.4500	0.4200	0.4300	0.4300	16,000
Oct 03, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	32,200
Sept 30, 2022	0.4200	0.4400	0.4100	0.4300	0.4300	8,100
Sept 29, 2022	0.4200	0.4300	0.4100	0.4300	0.4300	23,800
Sept 28, 2022	0.4100	0.4300	0.4100	0.4100	0.4100	31,000
Sept 27, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	24,700
Sept 26, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	23,800
Sept 23, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	39,700
Sept 22, 2022	0.4200	0.4500	0.4200	0.4200	0.4200	10,700
Sept 21, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	8,500
Sept 20, 2022	0.3900	0.4100	0.3900	0.4000	0.4000	79,300
Sept 19, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	5,500
Sept 16, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	10,500
Sept 15, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	57,500
Sept 14, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	2,500
Sept 13, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	1,700
Sept 12, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	4,000
Sept 09, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	70,300
Sept 08, 2022	0.4400	0.4400	0.3800	0.3800	0.3800	22,000
Sept 07, 2022	0.4300	0.4300	0.4200	0.4300	0.4300	10,000
Sept 06, 2022	0.4400	0.4500	0.4000	0.4000	0.4000	21,400
Sept 02, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	32,700
Sept 01, 2022	0.4800	0.4800	0.4500	0.4500	0.4500	42,200
Aug 31, 2022	0.4600	0.4700	0.4600	0.4600	0.4600	2,200
Aug 30, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	4,500
Aug 29, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Aug 26, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	2,500
Aug 25, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	19,600
Aug 24, 2022	0.4800	0.5100	0.4800	0.5000	0.5000	11,700
Aug 23, 2022	0.4700	0.4700	0.4400	0.4500	0.4500	23,000
Aug 22, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	15,500
Aug 19, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	1,900
Aug 18, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	27,700
Aug 17, 2022	0.3500	0.4500	0.3500	0.4500	0.4500	135,100
Aug 16, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,800
Aug 15, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	9,000
Aug 12, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	6,500
Aug 11, 2022	0.3500	0.3600	0.3400	0.3600	0.3600	56,800
Aug 10, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	3,000
Aug 09, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	20,500
Aug 08, 2022	0.3600	0.3700	0.3500	0.3600	0.3600	33,000
Aug 05, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	500
Aug 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	500
Aug 03, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Aug 02, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	3,000
Jul 29, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	4,000
Jul 28, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	15,000
Jul 27, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	7,000
Jul 26, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	18,300
Jul 25, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	43,000
Jul 22, 2022	0.3600	0.3700	0.3400	0.3400	0.3400	6,000
Jul 21, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	1,500
Jul 20, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	2,000
Jul 19, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	18,200
Jul 18, 2022	0.3700	0.3700	0.3400	0.3400	0.3400	9,000
Jul 15, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	7,000
Jul 14, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	9,200
Jul 13, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	2,500
Jul 12, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	42,400
Jul 11, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	19,500
Jul 08, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7382+0.0016(+0.22%)

CRUDE OIL79.86+1.66(+2.12%)

BTC-CAD22,882.80+407.54(+1.81%)

Midland Exploration Inc. (MD.V)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7382
+0.0016(+0.22%)

CRUDE OIL
79.86
+1.66(+2.12%)

BTC-CAD
22,882.80
+407.54(+1.81%)