Canada Markets closed

Midland Exploration Inc. (MD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100-0.0050 (-1.20%)
At close: 03:47PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.42000.42000.41000.41000.410039,700
Sept 22, 20220.42000.45000.42000.42000.420010,700
Sept 21, 20220.41000.41000.39000.39000.39008,500
Sept 20, 20220.39000.41000.39000.40000.400079,300
Sept 19, 20220.39000.39000.38000.38000.38005,500
Sept 16, 20220.38000.38000.38000.38000.380010,500
Sept 15, 20220.37000.37000.35000.36000.360057,500
Sept 14, 20220.36000.37000.36000.36000.36002,500
Sept 13, 20220.37000.37000.36000.36000.36001,700
Sept 12, 20220.37000.37000.36000.36000.36004,000
Sept 09, 20220.38000.38000.35000.35000.350070,300
Sept 08, 20220.44000.44000.38000.38000.380022,000
Sept 07, 20220.43000.43000.42000.43000.430010,000
Sept 06, 20220.44000.45000.40000.40000.400021,400
Sept 02, 20220.45000.45000.43000.44000.440032,700
Sept 01, 20220.48000.48000.45000.45000.450042,200
Aug 31, 20220.46000.47000.46000.46000.46002,200
Aug 30, 20220.47000.47000.45000.45000.45004,500
Aug 29, 20220.48000.48000.48000.48000.48001,500
Aug 26, 20220.48000.48000.47000.47000.47002,500
Aug 25, 20220.50000.50000.47000.47000.470019,600
Aug 24, 20220.48000.51000.48000.50000.500011,700
Aug 23, 20220.47000.47000.44000.45000.450023,000
Aug 22, 20220.47000.47000.45000.45000.450015,500
Aug 19, 20220.47000.47000.47000.47000.47001,900
Aug 18, 20220.44000.46000.44000.46000.460027,700
Aug 17, 20220.35000.45000.35000.45000.4500135,100
Aug 16, 20220.35000.35000.35000.35000.35001,800
Aug 15, 20220.35000.36000.35000.35000.35009,000
Aug 12, 20220.35000.36000.35000.36000.36006,500
Aug 11, 20220.35000.36000.34000.36000.360056,800
Aug 10, 20220.37000.37000.35000.35000.35003,000
Aug 09, 20220.37000.37000.35000.35000.350020,500
Aug 08, 20220.36000.37000.35000.36000.360033,000
Aug 05, 20220.35000.35000.35000.35000.3500500
Aug 04, 20220.35000.35000.35000.35000.3500500
Aug 03, 20220.35000.35000.35000.35000.35001,000
Aug 02, 20220.36000.36000.35000.36000.36003,000
Jul 29, 20220.37000.37000.36000.36000.36004,000
Jul 28, 20220.37000.37000.37000.37000.370015,000
Jul 27, 20220.37000.37000.35000.35000.35007,000
Jul 26, 20220.34000.35000.34000.34000.340018,300
Jul 25, 20220.35000.35000.34000.34000.340043,000
Jul 22, 20220.36000.37000.34000.34000.34006,000
Jul 21, 20220.38000.38000.37000.37000.37001,500
Jul 20, 20220.38000.38000.36000.37000.37002,000
Jul 19, 20220.36000.36000.34000.36000.360018,200
Jul 18, 20220.37000.37000.34000.34000.34009,000
Jul 15, 20220.37000.37000.35000.35000.35007,000
Jul 14, 20220.36000.37000.35000.35000.35009,200
Jul 13, 20220.36000.38000.36000.37000.37002,500
Jul 12, 20220.39000.39000.36000.37000.370042,400
Jul 11, 20220.40000.40000.37000.37000.370019,500
Jul 08, 20220.38000.38000.38000.38000.38001,000
Jul 07, 20220.38000.39000.37000.37000.370018,200
Jul 06, 20220.39000.39000.37000.37000.37004,000
Jul 05, 20220.39000.39000.38000.38000.380010,000
Jul 04, 20220.40000.40000.37000.38000.380096,500
Jun 30, 20220.40000.40000.40000.40000.40003,200
Jun 29, 20220.41000.41000.40000.40000.400013,200
Jun 28, 20220.43000.43000.40000.40000.40004,500
Jun 27, 20220.42000.43000.40000.40000.40008,600
Jun 24, 20220.42000.42000.40000.40000.40004,000
Jun 23, 20220.42000.42000.39000.39000.390024,500
Jun 22, 20220.40000.41000.39000.39000.390037,300
Jun 21, 20220.40000.41000.38000.38000.380010,500
Jun 20, 20220.40000.40000.37000.39000.390042,500
Jun 17, 20220.42000.42000.37000.39000.390024,500
Jun 16, 20220.40000.40000.39000.39000.39004,000
Jun 15, 20220.40000.41000.40000.41000.41004,000
Jun 14, 20220.40000.40000.38000.40000.400029,200
Jun 13, 20220.42000.42000.39000.39000.390027,300
Jun 10, 20220.42000.44000.42000.42000.42008,500
Jun 09, 20220.45000.45000.42000.42000.420024,800
Jun 08, 20220.43000.45000.43000.45000.450018,500
Jun 07, 20220.44000.44000.44000.44000.4400500
Jun 06, 20220.45000.45000.42000.42000.420010,500
Jun 03, 20220.45000.45000.42000.42000.42007,900
Jun 02, 20220.46000.46000.45000.46000.46003,500
Jun 01, 20220.45000.46000.44000.45000.45007,000
May 31, 20220.44000.46000.44000.46000.46001,000
May 30, 20220.46000.46000.45000.45000.45003,700
May 27, 20220.46000.46000.46000.46000.46001,500
May 26, 20220.46000.46000.45000.45000.45003,500
May 25, 20220.46000.46000.43000.45000.450015,500
May 24, 20220.45000.46000.45000.45000.450017,300
May 20, 20220.45000.45000.43000.43000.43009,000
May 19, 20220.45000.45000.44000.45000.45004,000
May 18, 20220.43000.44000.43000.44000.44002,400
May 17, 20220.44000.45000.43000.43000.43008,700
May 16, 20220.42000.45000.42000.44000.440030,800
May 13, 20220.41000.42000.40000.40000.40005,000
May 12, 20220.42000.42000.40000.40000.400040,000
May 11, 20220.46000.46000.41000.42000.420010,200
May 10, 20220.47000.47000.45000.45000.450090,000
May 09, 20220.48000.48000.46000.46000.4600109,700
May 06, 20220.48000.48000.48000.48000.480025,700
May 05, 20220.49000.49000.48000.49000.490011,500
May 04, 20220.50000.50000.47000.48000.480014,800
May 03, 20220.52000.52000.48000.50000.500045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...