Canada Markets closed

Medallion Resources Ltd. (MDL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0100 (+14.29%)
At close: 02:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.08000.08000.08000.08000.080086,000
Aug 11, 20220.07000.07000.07000.07000.0700103,000
Aug 10, 20220.07000.07000.07000.07000.07005,000
Aug 09, 20220.07000.07000.07000.07000.07005,000
Aug 08, 20220.06000.07000.06000.07000.070015,500
Aug 05, 20220.06000.06000.06000.06000.0600500
Aug 04, 20220.06000.06000.06000.06000.060070,000
Aug 03, 20220.06000.06000.06000.06000.06001,000
Aug 02, 20220.05000.06000.05000.06000.06008,500
Jul 29, 20220.06000.06000.06000.06000.0600123,500
Jul 28, 20220.06000.06000.06000.06000.060024,000
Jul 27, 20220.06000.06000.06000.06000.06005,500
Jul 26, 20220.06000.06000.06000.06000.0600-
Jul 25, 20220.06000.06000.05000.06000.0600222,100
Jul 22, 20220.06000.06000.05000.05000.05004,700
Jul 21, 20220.06000.06000.06000.06000.060074,000
Jul 20, 20220.06000.06000.06000.06000.0600-
Jul 19, 20220.06000.06000.06000.06000.0600175,200
Jul 18, 20220.06000.06000.06000.06000.06003,200
Jul 15, 20220.06000.06000.06000.06000.060021,000
Jul 14, 20220.06000.06000.06000.06000.060016,600
Jul 13, 20220.06000.06000.06000.06000.0600319,300
Jul 12, 20220.06000.07000.06000.07000.070042,000
Jul 11, 20220.06000.06000.06000.06000.0600-
Jul 08, 20220.06000.06000.06000.06000.0600-
Jul 07, 20220.06000.06000.06000.06000.06001,000
Jul 06, 20220.06000.06000.06000.06000.060017,800
Jul 05, 20220.06000.06000.06000.06000.060014,300
Jul 04, 20220.06000.06000.06000.06000.0600600
Jun 30, 20220.07000.07000.06000.06000.060048,800
Jun 29, 20220.06000.06000.05000.06000.0600858,100
Jun 28, 20220.07000.07000.06000.06000.0600844,900
Jun 27, 20220.08000.08000.07000.07000.0700412,500
Jun 24, 20220.08000.09000.08000.09000.090034,600
Jun 23, 20220.09000.10000.08000.08000.0800125,800
Jun 22, 20220.09000.09000.09000.09000.0900116,000
Jun 21, 20220.10000.10000.09000.10000.100038,000
Jun 20, 20220.09000.09000.09000.09000.0900-
Jun 17, 20220.10000.10000.09000.09000.090024,000
Jun 16, 20220.09000.09000.09000.09000.090015,000
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.10000.10000.09000.09000.09007,000
Jun 13, 20220.09000.10000.09000.10000.100051,500
Jun 10, 20220.10000.10000.09000.09000.090060,500
Jun 09, 20220.09000.09000.09000.09000.09004,600
Jun 08, 20220.09000.09000.09000.09000.090012,500
Jun 07, 20220.09000.09000.09000.09000.0900900
Jun 06, 20220.09000.09000.09000.09000.090035,000
Jun 03, 20220.09000.09000.09000.09000.090023,000
Jun 02, 20220.09000.10000.09000.09000.090049,000
Jun 01, 20220.10000.10000.10000.10000.1000-
May 31, 20220.10000.10000.10000.10000.100015,400
May 30, 20220.10000.10000.10000.10000.10001,100
May 27, 20220.10000.10000.09000.09000.09002,000
May 26, 20220.10000.10000.10000.10000.1000-
May 25, 20220.10000.10000.10000.10000.10001,000
May 24, 20220.10000.10000.09000.09000.090059,500
May 20, 20220.11000.11000.09000.09000.090034,500
May 19, 20220.11000.11000.11000.11000.11001,000
May 18, 20220.10000.11000.10000.10000.10005,100
May 17, 20220.10000.10000.10000.10000.1000-
May 16, 20220.10000.10000.10000.10000.100028,400
May 13, 20220.11000.11000.10000.10000.1000113,200
May 12, 20220.10000.10000.10000.10000.100024,000
May 11, 20220.11000.11000.10000.10000.10005,600
May 10, 20220.11000.11000.11000.11000.1100700
May 09, 20220.11000.11000.10000.11000.110021,200
May 06, 20220.12000.12000.12000.12000.120055,500
May 05, 20220.11000.12000.11000.11000.110095,500
May 04, 20220.11000.11000.11000.11000.110013,100
May 03, 20220.11000.11000.11000.11000.1100140,600
May 02, 20220.11000.11000.11000.11000.110055,000
Apr 29, 20220.12000.12000.11000.11000.110028,500
Apr 28, 20220.12000.12000.12000.12000.120014,500
Apr 27, 20220.12000.12000.11000.11000.110044,500
Apr 26, 20220.11000.13000.11000.12000.1200318,100
Apr 25, 20220.11000.11000.11000.11000.1100115,200
Apr 22, 20220.11000.11000.11000.11000.11001,000
Apr 21, 20220.11000.11000.11000.11000.1100900
Apr 20, 20220.11000.11000.11000.11000.110017,100
Apr 19, 20220.12000.12000.12000.12000.12001,300
Apr 18, 20220.11000.12000.11000.11000.11005,900
Apr 14, 20220.12000.12000.11000.12000.120080,300
Apr 13, 20220.12000.12000.12000.12000.120012,600
Apr 12, 20220.11000.11000.11000.11000.1100156,100
Apr 11, 20220.13000.13000.13000.13000.13002,600
Apr 08, 20220.12000.12000.12000.12000.12008,000
Apr 07, 20220.12000.12000.12000.12000.1200-
Apr 06, 20220.12000.12000.12000.12000.12002,500
Apr 05, 20220.12000.12000.12000.12000.120052,600
Apr 04, 20220.11000.12000.11000.12000.120047,800
Apr 01, 20220.12000.12000.11000.11000.1100102,200
Mar 31, 20220.12000.12000.12000.12000.120062,000
Mar 30, 20220.12000.12000.12000.12000.1200300
Mar 29, 20220.13000.13000.12000.12000.120031,000
Mar 28, 20220.13000.13000.11000.12000.120095,500
Mar 25, 20220.12000.12000.11000.11000.110096,000
Mar 24, 20220.12000.12000.12000.12000.120030,000
Mar 23, 20220.11000.12000.11000.11000.110025,200
Mar 22, 20220.12000.12000.12000.12000.12003,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...