Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.03500.03500.03500.03500.03502,000
Feb 02, 20230.04000.04000.04000.04000.0400101,000
Feb 01, 20230.04000.04000.04000.04000.04007,200
Jan 31, 20230.04000.04000.04000.04000.040020,000
Jan 30, 20230.04000.04000.04000.04000.040079,000
Jan 27, 20230.04000.04000.04000.04000.040078,000
Jan 26, 20230.04000.04000.04000.04000.0400-
Jan 25, 20230.04000.04000.04000.04000.0400132,000
Jan 24, 20230.04000.04000.04000.04000.0400245,000
Jan 23, 20230.05000.05000.05000.05000.0500-
Jan 20, 20230.05000.05000.05000.05000.050016,000
Jan 19, 20230.05000.05000.05000.05000.050086,000
Jan 18, 20230.05000.05000.05000.05000.0500142,000
Jan 17, 20230.05000.05000.05000.05000.0500120,000
Jan 16, 20230.05000.05000.05000.05000.05006,500
Jan 13, 20230.05000.05000.05000.05000.0500239,000
Jan 12, 20230.05000.05000.05000.05000.050088,000
Jan 11, 20230.04000.06000.04000.05000.0500267,300
Jan 10, 20230.04000.04000.04000.04000.0400-
Jan 09, 20230.04000.04000.04000.04000.0400260,000
Jan 06, 20230.05000.05000.05000.05000.05006,600
Jan 05, 20230.05000.05000.05000.05000.05002,000
Jan 04, 20230.04000.04000.04000.04000.040075,000
Jan 03, 20230.04000.05000.04000.05000.050024,400
Dec 30, 20220.04000.04000.04000.04000.040013,600
Dec 29, 20220.04000.05000.04000.05000.050044,000
Dec 28, 20220.04000.04000.04000.04000.040060,000
Dec 23, 20220.05000.05000.05000.05000.0500-
Dec 22, 20220.05000.05000.05000.05000.0500119,000
Dec 21, 20220.05000.05000.04000.05000.0500190,000
Dec 20, 20220.05000.05000.05000.05000.050013,000
Dec 19, 20220.05000.05000.05000.05000.0500157,500
Dec 16, 20220.05000.05000.05000.05000.050077,000
Dec 15, 20220.05000.05000.05000.05000.0500-
Dec 14, 20220.05000.05000.05000.05000.0500-
Dec 13, 20220.05000.05000.05000.05000.0500100
Dec 12, 20220.05000.05000.05000.05000.050051,000
Dec 09, 20220.05000.05000.05000.05000.0500300
Dec 08, 20220.05000.05000.05000.05000.050019,300
Dec 07, 20220.05000.05000.05000.05000.0500-
Dec 06, 20220.05000.05000.05000.05000.0500600
Dec 05, 20220.05000.05000.05000.05000.050041,000
Dec 02, 20220.05000.05000.05000.05000.050040,000
Dec 01, 20220.05000.05000.05000.05000.0500-
Nov 30, 20220.05000.05000.04000.05000.0500169,500
Nov 29, 20220.05000.05000.05000.05000.050048,200
Nov 28, 20220.05000.05000.05000.05000.050012,100
Nov 25, 20220.05000.06000.05000.06000.0600135,200
Nov 24, 20220.05000.05000.05000.05000.050054,000
Nov 23, 20220.04000.05000.04000.05000.0500230,100
Nov 22, 20220.04000.04000.04000.04000.040035,200
Nov 21, 20220.04000.04000.04000.04000.0400188,800
Nov 18, 20220.04000.04000.04000.04000.0400-
Nov 17, 20220.04000.05000.04000.04000.0400402,900
Nov 16, 20220.04000.04000.04000.04000.0400115,000
Nov 15, 20220.04000.04000.04000.04000.040011,400
Nov 14, 20220.04000.04000.04000.04000.04007,000
Nov 11, 20220.04000.04000.04000.04000.0400512,000
Nov 10, 20220.04000.04000.04000.04000.0400407,300
Nov 09, 20220.03000.03000.03000.03000.0300800
Nov 08, 20220.04000.04000.03000.03000.030022,100
Nov 07, 20220.03000.04000.03000.04000.0400260,200
Nov 04, 20220.03000.03000.03000.03000.0300150,000
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03000.03000.03000.03000.030058,000
Nov 01, 20220.03000.03000.03000.03000.0300173,000
Oct 31, 20220.03000.03000.03000.03000.030037,600
Oct 28, 20220.03000.03000.03000.03000.0300244,000
Oct 27, 20220.03000.03000.03000.03000.0300286,000
Oct 26, 20220.03000.04000.03000.03000.0300170,200
Oct 25, 20220.04000.04000.03000.03000.0300842,800
Oct 24, 20220.04000.04000.04000.04000.040031,500
Oct 21, 20220.04000.04000.03000.04000.040053,000
Oct 20, 20220.04000.04000.03000.04000.0400316,000
Oct 19, 20220.04000.04000.03000.03000.03001,368,500
Oct 18, 20220.05000.05000.03000.04000.04005,490,200
Oct 17, 20220.05000.06000.05000.05000.050038,100
Oct 14, 20220.05000.06000.05000.06000.060038,400
Oct 13, 20220.06000.06000.05000.05000.050014,000
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.060021,400
Oct 07, 20220.05000.05000.05000.05000.0500-
Oct 06, 20220.05000.05000.05000.05000.0500104,000
Oct 05, 20220.05000.05000.05000.05000.050054,000
Oct 04, 20220.05000.05000.05000.05000.050083,900
Oct 03, 20220.05000.05000.05000.05000.050011,100
Sept 30, 20220.05000.05000.05000.05000.050021,000
Sept 29, 20220.05000.05000.05000.05000.0500-
Sept 28, 20220.05000.05000.05000.05000.0500192,100
Sept 27, 20220.05000.05000.05000.05000.050014,000
Sept 26, 20220.05000.05000.05000.05000.0500300
Sept 23, 20220.05000.05000.05000.05000.0500141,600
Sept 22, 20220.06000.06000.06000.06000.0600-
Sept 21, 20220.06000.06000.06000.06000.0600800
Sept 20, 20220.06000.06000.06000.06000.06005,000
Sept 19, 20220.06000.06000.06000.06000.06005,000
Sept 16, 20220.06000.06000.06000.06000.060023,500
Sept 15, 20220.06000.06000.06000.06000.0600-
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.0600246,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...