Canada Markets open in 4 hrs 38 mins

Medallion Resources Ltd. (MDL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 01:17PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20220.05000.06000.05000.06000.060043,500
Sept 29, 20220.06000.06000.06000.06000.06009,000
Sept 28, 20220.05000.06000.05000.06000.060053,000
Sept 27, 20220.06000.06000.06000.06000.0600-
Sept 26, 20220.07000.07000.06000.06000.0600229,000
Sept 23, 20220.06000.06000.06000.06000.060036,100
Sept 22, 20220.07000.07000.07000.07000.07005,000
Sept 21, 20220.07000.07000.07000.07000.0700-
Sept 20, 20220.07000.07000.07000.07000.0700-
Sept 19, 20220.06000.07000.06000.07000.070038,000
Sept 16, 20220.07000.07000.07000.07000.07003,000
Sept 15, 20220.07000.07000.07000.07000.070052,200
Sept 14, 20220.07000.07000.07000.07000.0700500
Sept 13, 20220.07000.07000.07000.07000.0700-
Sept 12, 20220.07000.07000.07000.07000.0700-
Sept 09, 20220.07000.07000.07000.07000.070015,000
Sept 08, 20220.07000.07000.06000.06000.060021,500
Sept 07, 20220.07000.08000.07000.07000.070019,000
Sept 06, 20220.06000.08000.06000.08000.080065,500
Sept 02, 20220.07000.07000.07000.07000.070028,100
Sept 01, 20220.07000.07000.07000.07000.07005,000
Aug 31, 20220.07000.07000.07000.07000.07001,000
Aug 30, 20220.07000.07000.07000.07000.0700-
Aug 29, 20220.07000.07000.07000.07000.070095,000
Aug 26, 20220.07000.07000.07000.07000.070030,900
Aug 25, 20220.07000.07000.07000.07000.070043,000
Aug 24, 20220.07000.07000.07000.07000.0700-
Aug 23, 20220.07000.07000.07000.07000.07009,800
Aug 22, 20220.08000.08000.08000.08000.08002,000
Aug 19, 20220.09000.09000.09000.09000.090028,100
Aug 18, 20220.09000.09000.09000.09000.0900-
Aug 17, 20220.08000.09000.08000.09000.090063,000
Aug 16, 20220.08000.08000.08000.08000.080029,400
Aug 15, 20220.08000.08000.08000.08000.08008,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...