Canada Markets closed

Medallion Resources Ltd. (MDL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 01:25PM EDT
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.07000.07000.07000.07000.070041,700
Mar 30, 20230.07000.07000.07000.07000.07004,000
Mar 29, 20230.07000.07000.07000.07000.070037,200
Mar 28, 20230.08000.08000.08000.08000.0800-
Mar 27, 20230.08000.08000.08000.08000.0800-
Mar 24, 20230.08000.08000.08000.08000.0800-
Mar 23, 20230.08000.08000.08000.08000.0800-
Mar 22, 20230.08000.08000.08000.08000.080028,000
Mar 21, 20230.08000.08000.08000.08000.080031,500
Mar 20, 20230.07000.08000.07000.08000.080043,500
Mar 17, 20230.08000.08000.07000.07000.070069,000
Mar 16, 20230.07000.08000.06000.08000.0800170,000
Mar 15, 20230.07000.07000.06000.07000.0700144,100
Mar 14, 20230.06000.06000.06000.06000.0600-
Mar 13, 20230.06000.06000.06000.06000.060010,000
Mar 10, 20230.07000.07000.07000.07000.07003,000
Mar 09, 20230.07000.08000.06000.07000.0700135,100
Mar 08, 20230.07000.07000.06000.07000.070061,800
Mar 07, 20230.07000.07000.06000.07000.0700102,000
Mar 06, 20230.07000.07000.07000.07000.070024,000
Mar 03, 20230.07000.07000.07000.07000.07005,000
Mar 02, 20230.07000.07000.07000.07000.070019,400
Mar 01, 20230.07000.08000.07000.08000.080027,000
Feb 28, 20230.07000.07000.07000.07000.070010,400
Feb 27, 20230.07000.07000.07000.07000.07002,000
Feb 24, 20230.07000.07000.07000.07000.070018,100
Feb 23, 20230.07000.07000.07000.07000.07002,000
Feb 22, 20230.07000.07000.07000.07000.0700-
Feb 21, 20230.08000.08000.07000.07000.0700105,000
Feb 17, 20230.08000.08000.08000.08000.080030,000
Feb 16, 20230.07000.08000.07000.08000.080059,400
Feb 15, 20230.07000.07000.07000.07000.070041,000
Feb 14, 20230.07000.07000.07000.07000.0700-
Feb 13, 20230.07000.07000.07000.07000.070019,000
Feb 10, 20230.07000.07000.07000.07000.07001,500
Feb 09, 20230.08000.08000.08000.08000.080021,000
Feb 08, 20230.09000.09000.08000.08000.08002,000
Feb 07, 20230.08000.08000.08000.08000.08003,800
Feb 06, 20230.08000.08000.08000.08000.0800-
Feb 03, 20230.08000.08000.08000.08000.0800-
Feb 02, 20230.09000.09000.08000.08000.080043,000
Feb 01, 20230.09000.09000.09000.09000.0900-
Jan 31, 20230.09000.09000.09000.09000.090019,000
Jan 30, 20230.09000.09000.09000.09000.09005,000
Jan 27, 20230.10000.10000.09000.10000.100019,000
Jan 26, 20230.09000.10000.09000.10000.100053,000
Jan 25, 20230.09000.09000.09000.09000.0900-
Jan 24, 20230.09000.09000.09000.09000.09005,000
Jan 23, 20230.09000.09000.09000.09000.0900-
Jan 20, 20230.09000.09000.09000.09000.0900300
Jan 19, 20230.09000.09000.09000.09000.090010,000
Jan 18, 20230.10000.10000.09000.09000.090033,000
Jan 17, 20230.10000.10000.10000.10000.100064,500
Jan 16, 20230.10000.10000.10000.10000.10001,800
Jan 13, 20230.10000.11000.10000.10000.100072,000
Jan 12, 20230.10000.10000.10000.10000.10006,500
Jan 11, 20230.11000.11000.11000.11000.11003,800
Jan 10, 20230.11000.11000.10000.11000.110024,000
Jan 09, 20230.10000.11000.10000.10000.10007,500
Jan 06, 20230.10000.10000.09000.10000.100015,000
Jan 05, 20230.10000.10000.10000.10000.10004,000
Jan 04, 20230.10000.10000.10000.10000.100012,100
Jan 03, 20230.10000.11000.10000.10000.10002,300
Dec 30, 20220.11000.11000.10000.11000.110030,000
Dec 29, 20220.11000.11000.10000.11000.110052,000
Dec 28, 20220.11000.11000.11000.11000.110022,800
Dec 23, 20220.11000.11000.11000.11000.1100-
Dec 22, 20220.11000.11000.10000.11000.1100120,500
Dec 21, 20220.10000.11000.10000.11000.1100111,900
Dec 20, 20220.10000.11000.10000.11000.1100133,800
Dec 19, 20220.10000.10000.10000.10000.100013,500
Dec 16, 20220.10000.11000.08000.11000.1100246,000
Dec 15, 20220.10000.10000.10000.10000.10001,000
Dec 14, 20220.10000.10000.10000.10000.100010,000
Dec 13, 20220.10000.10000.10000.10000.100056,000
Dec 12, 20220.09000.10000.09000.10000.100030,300
Dec 09, 20220.09000.09000.07000.09000.090097,000
Dec 08, 20220.09000.10000.09000.09000.090093,400
Dec 07, 20220.07000.09000.07000.09000.0900173,500
Dec 06, 20220.07000.07000.07000.07000.0700160,000
Dec 05, 20220.07000.07000.07000.07000.070062,000
Dec 02, 20220.07000.07000.07000.07000.07001,000
Dec 01, 20220.07000.07000.07000.07000.070027,300
Nov 30, 20220.07000.07000.07000.07000.0700-
Nov 29, 20220.06000.07000.06000.07000.070048,000
Nov 28, 20220.07000.07000.07000.07000.070029,900
Nov 25, 20220.06000.06000.06000.06000.060031,900
Nov 24, 20220.07000.07000.07000.07000.0700-
Nov 23, 20220.06000.07000.06000.07000.070034,900
Nov 22, 20220.06000.06000.06000.06000.0600-
Nov 21, 20220.06000.06000.06000.06000.06004,000
Nov 18, 20220.06000.06000.06000.06000.06003,500
Nov 17, 20220.06000.06000.06000.06000.0600-
Nov 16, 20220.07000.07000.06000.06000.060042,000
Nov 15, 20220.07000.07000.07000.07000.07001,900
Nov 14, 20220.07000.07000.07000.07000.070018,000
Nov 11, 20220.06000.06000.06000.06000.060016,200
Nov 10, 20220.06000.06000.06000.06000.06003,400
Nov 09, 20220.06000.06000.06000.06000.0600-
Nov 08, 20220.07000.07000.06000.06000.060029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...