Metals Creek Resources Corp. (MEK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 03:13PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	101,000
Feb 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,200
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	79,000
Jan 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Jan 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	132,000
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	245,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	86,000
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	142,000
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	120,000
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,500
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	239,000
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	88,000
Jan 11, 2023	0.0400	0.0600	0.0400	0.0500	0.0500	267,300
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	260,000
Jan 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,600
Jan 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jan 03, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	24,400
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,600
Dec 29, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	44,000
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Dec 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	119,000
Dec 21, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	190,000
Dec 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Dec 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	157,500
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	77,000
Dec 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100
Dec 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
Dec 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Dec 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,300
Dec 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	600
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Dec 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Dec 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 30, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	169,500
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	48,200
Nov 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,100
Nov 25, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	135,200
Nov 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	54,000
Nov 23, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	230,100
Nov 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	35,200
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	188,800
Nov 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 17, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	402,900
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,400
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	512,000
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	407,300
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	800
Nov 08, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	22,100
Nov 07, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	260,200
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	173,000
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	37,600
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	244,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	286,000
Oct 26, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	170,200
Oct 25, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	842,800
Oct 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	31,500
Oct 21, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	53,000
Oct 20, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	316,000
Oct 19, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	1,368,500
Oct 18, 2022	0.0500	0.0500	0.0300	0.0400	0.0400	5,490,200
Oct 17, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	38,100
Oct 14, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	38,400
Oct 13, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	14,000
Oct 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	21,400
Oct 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	54,000
Oct 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	83,900
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,100
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	192,100
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Sept 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	300
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	141,600
Sept 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	800
Sept 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Sept 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Sept 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	23,500
Sept 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	246,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.5787%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,462.42-247.41(-0.78%)

Metals Creek Resources Corp. (MEK.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.5787%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,462.42
-247.41(-0.78%)