Midland Exploration Inc. (MD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

+0.0200

(+4.17%)

At close: 03:07PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	0.4900	0.5200	0.4800	0.5000	0.5000	75,800
Dec. 02, 2021	0.5100	0.5400	0.4800	0.4800	0.4800	116,300
Dec. 01, 2021	0.5500	0.5500	0.5000	0.5000	0.5000	80,800
Nov. 30, 2021	0.5600	0.5600	0.5100	0.5300	0.5300	68,300
Nov. 29, 2021	0.5500	0.5500	0.5000	0.5500	0.5500	171,100
Nov. 26, 2021	0.5600	0.5700	0.5200	0.5500	0.5500	92,300
Nov. 25, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	41,000
Nov. 24, 2021	0.5900	0.5900	0.5500	0.5500	0.5500	40,000
Nov. 23, 2021	0.5900	0.5900	0.5800	0.5800	0.5800	4,100
Nov. 22, 2021	0.6000	0.6000	0.5800	0.5900	0.5900	8,000
Nov. 19, 2021	0.6000	0.6000	0.5900	0.5900	0.5900	7,200
Nov. 18, 2021	0.6000	0.6000	0.5700	0.5700	0.5700	6,500
Nov. 17, 2021	0.6000	0.6000	0.5700	0.5900	0.5900	13,000
Nov. 16, 2021	0.6000	0.6000	0.5700	0.5700	0.5700	70,000
Nov. 15, 2021	0.6000	0.6000	0.5800	0.5800	0.5800	7,900
Nov. 12, 2021	0.5800	0.5900	0.5800	0.5800	0.5800	7,400
Nov. 11, 2021	0.5900	0.6000	0.5500	0.5700	0.5700	22,500
Nov. 10, 2021	0.6000	0.6200	0.5600	0.5600	0.5600	69,900
Nov. 09, 2021	0.6000	0.6000	0.5700	0.5800	0.5800	22,600
Nov. 08, 2021	0.6000	0.6000	0.5700	0.5800	0.5800	41,600
Nov. 05, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	2,100
Nov. 04, 2021	0.6000	0.6000	0.5800	0.6000	0.6000	54,500
Nov. 03, 2021	0.5900	0.6000	0.5900	0.6000	0.6000	5,000
Nov. 02, 2021	0.6300	0.6300	0.5900	0.6000	0.6000	16,800
Nov. 01, 2021	0.6400	0.6400	0.6100	0.6200	0.6200	8,200
Oct. 29, 2021	0.6200	0.6300	0.6100	0.6100	0.6100	14,100
Oct. 28, 2021	0.6400	0.6400	0.6100	0.6400	0.6400	20,500
Oct. 27, 2021	0.6400	0.6400	0.6200	0.6200	0.6200	6,600
Oct. 26, 2021	0.6100	0.6400	0.5800	0.6400	0.6400	105,900
Oct. 25, 2021	0.5900	0.6300	0.5900	0.6300	0.6300	35,300
Oct. 22, 2021	0.6000	0.6000	0.5800	0.5800	0.5800	39,600
Oct. 21, 2021	0.6000	0.6200	0.5800	0.6000	0.6000	53,100
Oct. 20, 2021	0.5700	0.6000	0.5700	0.5900	0.5900	76,500
Oct. 19, 2021	0.5700	0.5700	0.5400	0.5700	0.5700	26,500
Oct. 18, 2021	0.5500	0.5500	0.5200	0.5300	0.5300	64,200
Oct. 15, 2021	0.5700	0.5800	0.5300	0.5400	0.5400	30,400
Oct. 14, 2021	0.5600	0.5800	0.5500	0.5600	0.5600	44,000
Oct. 13, 2021	0.6000	0.6000	0.5300	0.5600	0.5600	21,800
Oct. 12, 2021	0.5700	0.5900	0.5300	0.5500	0.5500	228,200
Oct. 08, 2021	0.6100	0.6200	0.6000	0.6200	0.6200	7,500
Oct. 07, 2021	0.6300	0.6300	0.5800	0.6000	0.6000	5,500
Oct. 06, 2021	0.6000	0.6300	0.5600	0.5600	0.5600	52,000
Oct. 05, 2021	0.6400	0.6400	0.6000	0.6000	0.6000	11,100
Oct. 04, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Oct. 01, 2021	0.6200	0.6300	0.5800	0.6000	0.6000	18,000
Sep. 30, 2021	0.6200	0.6300	0.6200	0.6300	0.6300	2,100
Sep. 29, 2021	0.6300	0.6300	0.6100	0.6300	0.6300	20,600
Sep. 28, 2021	0.6200	0.6300	0.6200	0.6300	0.6300	3,700
Sep. 27, 2021	0.6400	0.6400	0.6000	0.6300	0.6300	29,000
Sep. 24, 2021	0.6200	0.6200	0.5700	0.6200	0.6200	68,500
Sep. 23, 2021	0.6500	0.6500	0.5900	0.5900	0.5900	18,200
Sep. 22, 2021	0.6500	0.6500	0.6300	0.6300	0.6300	1,500
Sep. 21, 2021	0.6200	0.6300	0.6200	0.6300	0.6300	1,800
Sep. 20, 2021	0.6100	0.6400	0.5800	0.6300	0.6300	26,400
Sep. 17, 2021	0.6500	0.6500	0.6000	0.6000	0.6000	33,500
Sep. 16, 2021	0.6600	0.6600	0.6000	0.6200	0.6200	68,900
Sep. 15, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	6,400
Sep. 14, 2021	0.6800	0.6800	0.6400	0.6500	0.6500	17,000
Sep. 13, 2021	0.6800	0.6800	0.6400	0.6500	0.6500	64,400
Sep. 10, 2021	0.6600	0.6900	0.6500	0.6700	0.6700	25,600
Sep. 09, 2021	0.6800	0.6800	0.6500	0.6600	0.6600	18,500
Sep. 08, 2021	0.6500	0.6700	0.6500	0.6500	0.6500	27,700
Sep. 07, 2021	0.6700	0.6700	0.6500	0.6700	0.6700	13,100
Sep. 03, 2021	0.6700	0.7000	0.6700	0.7000	0.7000	33,500
Sep. 02, 2021	0.7000	0.7000	0.6400	0.6500	0.6500	81,500
Sep. 01, 2021	0.6800	0.7000	0.6800	0.6900	0.6900	26,900
Aug. 31, 2021	0.6900	0.7000	0.6400	0.6700	0.6700	43,000
Aug. 30, 2021	0.7000	0.7000	0.6800	0.6900	0.6900	46,300
Aug. 27, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	4,000
Aug. 26, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	4,300
Aug. 25, 2021	0.7000	0.7000	0.6500	0.6500	0.6500	44,000
Aug. 24, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	2,500
Aug. 23, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	2,200
Aug. 20, 2021	0.6700	0.7000	0.6700	0.6800	0.6800	15,100
Aug. 19, 2021	0.7000	0.7000	0.6600	0.6600	0.6600	16,400
Aug. 18, 2021	0.6800	0.6800	0.6600	0.6700	0.6700	6,100
Aug. 17, 2021	0.6900	0.6900	0.6400	0.6800	0.6800	44,000
Aug. 16, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	4,600
Aug. 13, 2021	0.7000	0.7000	0.6500	0.6900	0.6900	8,500
Aug. 12, 2021	0.7000	0.7000	0.6600	0.6800	0.6800	51,500
Aug. 11, 2021	0.7000	0.7000	0.6900	0.6900	0.6900	1,700
Aug. 10, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug. 09, 2021	0.7000	0.7000	0.6800	0.6800	0.6800	9,000
Aug. 06, 2021	0.7100	0.7100	0.7000	0.7000	0.7000	1,000
Aug. 05, 2021	0.7300	0.7300	0.7000	0.7000	0.7000	1,500
Aug. 04, 2021	0.7000	0.7000	0.6900	0.6900	0.6900	4,000
Aug. 03, 2021	0.7100	0.7100	0.6900	0.6900	0.6900	10,600
Jul. 30, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Jul. 29, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jul. 28, 2021	0.7300	0.7300	0.7100	0.7100	0.7100	7,200
Jul. 27, 2021	0.7400	0.7400	0.7400	0.7400	0.7400	700
Jul. 26, 2021	0.7300	0.7400	0.7200	0.7300	0.7300	2,500
Jul. 23, 2021	0.7300	0.7400	0.7300	0.7300	0.7300	17,000
Jul. 22, 2021	0.7000	0.7200	0.7000	0.7200	0.7200	8,400
Jul. 21, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	9,400
Jul. 20, 2021	0.6600	0.6700	0.6500	0.6700	0.6700	68,700
Jul. 19, 2021	0.6800	0.6900	0.6600	0.6600	0.6600	7,000
Jul. 16, 2021	0.6900	0.7200	0.6800	0.6800	0.6800	28,700
Jul. 15, 2021	0.7000	0.7000	0.6800	0.6900	0.6900	13,500
Jul. 14, 2021	0.7000	0.7000	0.6700	0.7000	0.7000	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD62,894.22-322.46(-0.51%)

Midland Exploration Inc. (MD.V)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
62,894.22
-322.46(-0.51%)