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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 07, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	18,200
Jul 06, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	4,000
Jul 05, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	10,000
Jul 04, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	96,500
Jun 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,200
Jun 29, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	13,200
Jun 28, 2022	0.4300	0.4300	0.4000	0.4000	0.4000	4,500
Jun 27, 2022	0.4200	0.4300	0.4000	0.4000	0.4000	8,600
Jun 24, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	4,000
Jun 23, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	24,500
Jun 22, 2022	0.4000	0.4100	0.3900	0.3900	0.3900	37,300
Jun 21, 2022	0.4000	0.4100	0.3800	0.3800	0.3800	10,500
Jun 20, 2022	0.4000	0.4000	0.3700	0.3900	0.3900	42,500
Jun 17, 2022	0.4200	0.4200	0.3700	0.3900	0.3900	24,500
Jun 16, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	4,000
Jun 15, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	4,000
Jun 14, 2022	0.4000	0.4000	0.3800	0.4000	0.4000	29,200
Jun 13, 2022	0.4200	0.4200	0.3900	0.3900	0.3900	27,300
Jun 10, 2022	0.4200	0.4400	0.4200	0.4200	0.4200	8,500
Jun 09, 2022	0.4500	0.4500	0.4200	0.4200	0.4200	24,800
Jun 08, 2022	0.4300	0.4500	0.4300	0.4500	0.4500	18,500
Jun 07, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	500
Jun 06, 2022	0.4500	0.4500	0.4200	0.4200	0.4200	10,500
Jun 03, 2022	0.4500	0.4500	0.4200	0.4200	0.4200	7,900
Jun 02, 2022	0.4600	0.4600	0.4500	0.4600	0.4600	3,500
Jun 01, 2022	0.4500	0.4600	0.4400	0.4500	0.4500	7,000
May 31, 2022	0.4400	0.4600	0.4400	0.4600	0.4600	1,000
May 30, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	3,700
May 27, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,500
May 26, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	3,500
May 25, 2022	0.4600	0.4600	0.4300	0.4500	0.4500	15,500
May 24, 2022	0.4500	0.4600	0.4500	0.4500	0.4500	17,300
May 20, 2022	0.4500	0.4500	0.4300	0.4300	0.4300	9,000
May 19, 2022	0.4500	0.4500	0.4400	0.4500	0.4500	4,000
May 18, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	2,400
May 17, 2022	0.4400	0.4500	0.4300	0.4300	0.4300	8,700
May 16, 2022	0.4200	0.4500	0.4200	0.4400	0.4400	30,800
May 13, 2022	0.4100	0.4200	0.4000	0.4000	0.4000	5,000
May 12, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	40,000
May 11, 2022	0.4600	0.4600	0.4100	0.4200	0.4200	10,200
May 10, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	90,000
May 09, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	109,700
May 06, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	25,700
May 05, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	11,500
May 04, 2022	0.5000	0.5000	0.4700	0.4800	0.4800	14,800
May 03, 2022	0.5200	0.5200	0.4800	0.5000	0.5000	45,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.7434%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,859.37-235.11(-0.90%)

Midland Exploration Inc. (MD.V)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.7434%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,859.37
-235.11(-0.90%)