Medaro Mining Corp. (MEDA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2800

-0.1000

(-26.32%)

At close: 10:09AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	13,500
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	703
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 18, 2024	1:10 Stock Split
Apr 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,900
Apr 15, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	712
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,960
Apr 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,503
Apr 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Apr 04, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	30,200
Apr 03, 2024	0.4000	0.4500	0.3500	0.4000	0.4000	52,650
Apr 02, 2024	0.4500	0.4500	0.4000	0.4500	0.4500	57,100
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,421
Mar 28, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	15,872
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	44,060
Mar 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	600
Mar 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 20, 2024	0.5500	0.5500	0.4000	0.5000	0.5000	18,153
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Mar 18, 2024	0.6000	0.6000	0.5500	0.6000	0.6000	4,305
Mar 15, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	58,000
Mar 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,050
Mar 13, 2024	0.4500	0.5500	0.4500	0.5500	0.5500	7,800
Mar 12, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,600
Mar 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 08, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	12,400
Mar 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,977
Mar 06, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	2,900
Mar 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 04, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 01, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 29, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	4,690
Feb 28, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,866
Feb 27, 2024	0.6000	0.6500	0.6000	0.6500	0.6500	8,960
Feb 26, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	4,710
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	935
Feb 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,000
Feb 21, 2024	0.5500	0.6000	0.5500	0.5500	0.5500	5,540
Feb 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Feb 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	600
Feb 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 12, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	906
Feb 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 08, 2024	0.5000	0.6500	0.5000	0.6500	0.6500	12,880
Feb 07, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	8,600
Feb 06, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,400
Feb 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,900
Feb 02, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	12,703
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	49,176
Jan 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
Jan 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	25,050
Jan 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	26,200
Jan 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	29,940
Jan 25, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	14,320
Jan 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,710
Jan 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	900
Jan 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Jan 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	700
Jan 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 16, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	8,000
Jan 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Jan 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 10, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	2,400
Jan 09, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	3,100
Jan 08, 2024	0.5500	0.7000	0.5500	0.7000	0.7000	13,500
Jan 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 04, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	35,140
Jan 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	9,800
Jan 02, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	5,010
Dec 29, 2023	0.5500	0.7000	0.5500	0.7000	0.7000	13,247
Dec 28, 2023	0.6000	0.6000	0.5750	0.6000	0.6000	1,100
Dec 27, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	200
Dec 22, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	200
Dec 21, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
Dec 20, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	2,700
Dec 19, 2023	0.6000	0.7500	0.6000	0.7500	0.7500	10,755
Dec 18, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
Dec 15, 2023	0.5000	0.5500	0.5000	0.5500	0.5500	1,700
Dec 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Dec 13, 2023	0.5500	0.6000	0.5500	0.6000	0.6000	30,153
Dec 12, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	19,800
Dec 11, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	100
Dec 08, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	550
Dec 07, 2023	0.6500	0.7000	0.6000	0.6500	0.6500	5,791
Dec 06, 2023	0.5000	0.6500	0.5000	0.6500	0.6500	17,022
Dec 05, 2023	0.5500	0.5500	0.5000	0.5500	0.5500	9,460
Dec 04, 2023	0.6000	0.6500	0.5500	0.5500	0.5500	3,260
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD87,858.52-309.79(-0.35%)

Medaro Mining Corp. (MEDA.CN)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
87,858.52
-309.79(-0.35%)