Canada markets close in 3 hours 36 minutes

Metals Creek Resources Corp. (MEK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
As of 02:19PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.12500.12500.12500.12500.125013,075
Aug 10, 20220.12000.12000.12000.12000.120020,000
Aug 09, 20220.13000.13000.13000.13000.1300400
Aug 08, 20220.13000.13000.13000.13000.130018,000
Aug 05, 20220.13000.13000.13000.13000.1300-
Aug 04, 20220.13000.13000.13000.13000.13001,500
Aug 03, 20220.12000.13000.12000.13000.1300168,300
Aug 02, 20220.13000.13000.12000.12000.120030,000
Jul 29, 20220.12000.13000.11000.13000.130027,000
Jul 28, 20220.12000.12000.12000.12000.12009,000
Jul 27, 20220.12000.12000.12000.12000.12002,600
Jul 26, 20220.12000.12000.12000.12000.1200-
Jul 25, 20220.12000.12000.12000.12000.120038,000
Jul 22, 20220.11000.11000.11000.11000.1100600
Jul 21, 20220.11000.11000.11000.11000.11001,500
Jul 20, 20220.11000.11000.11000.11000.110041,500
Jul 19, 20220.11000.11000.11000.11000.110029,500
Jul 18, 20220.11000.11000.11000.11000.110063,100
Jul 15, 20220.12000.12000.11000.11000.110049,800
Jul 14, 20220.12000.12000.11000.11000.110078,500
Jul 13, 20220.12000.12000.12000.12000.1200-
Jul 12, 20220.12000.12000.12000.12000.12008,500
Jul 11, 20220.13000.13000.13000.13000.13005,500
Jul 08, 20220.13000.13000.13000.13000.13007,500
Jul 07, 20220.12000.12000.12000.12000.120012,900
Jul 06, 20220.12000.12000.12000.12000.120085,500
Jul 05, 20220.13000.13000.13000.13000.1300-
Jul 04, 20220.13000.13000.13000.13000.130077,500
Jun 30, 20220.13000.13000.13000.13000.13002,200
Jun 29, 20220.13000.14000.13000.14000.14005,000
Jun 28, 20220.14000.14000.13000.14000.1400113,800
Jun 27, 20220.14000.14000.14000.14000.140013,700
Jun 24, 20220.14000.14000.14000.14000.140016,500
Jun 23, 20220.14000.14000.13000.14000.140099,000
Jun 22, 20220.15000.15000.14000.14000.140079,500
Jun 21, 20220.16000.16000.16000.16000.1600500
Jun 20, 20220.18000.18000.18000.18000.1800-
Jun 17, 20220.14000.18000.14000.18000.1800705,100
Jun 16, 20220.12000.16000.12000.16000.1600626,500
Jun 15, 20220.11000.11000.11000.11000.1100-
Jun 14, 20220.11000.11000.11000.11000.1100-
Jun 13, 20220.12000.12000.11000.11000.110050,000
Jun 10, 20220.13000.13000.13000.13000.130015,000
Jun 09, 20220.13000.13000.13000.13000.130013,800
Jun 08, 20220.13000.13000.13000.13000.130010,000
Jun 07, 20220.13000.13000.13000.13000.13002,000
Jun 06, 20220.13000.13000.13000.13000.130059,200
Jun 03, 20220.13000.14000.13000.13000.130034,600
Jun 02, 20220.14000.14000.14000.14000.140054,000
Jun 01, 20220.14000.14000.14000.14000.140011,500
May 31, 20220.14000.14000.14000.14000.1400155,000
May 30, 20220.15000.15000.15000.15000.1500-
May 27, 20220.15000.15000.15000.15000.1500-
May 26, 20220.14000.17000.14000.15000.1500203,500
May 25, 20220.14000.15000.13000.15000.1500385,000
May 24, 20220.16000.16000.14000.16000.1600396,900
May 20, 20220.14000.16000.14000.16000.1600198,200
May 19, 20220.14000.17000.14000.14000.1400431,200
May 18, 20220.15000.15000.12000.14000.1400309,500
May 17, 20220.13000.15000.12000.15000.1500277,000
May 16, 20220.14000.14000.14000.14000.14009,500
May 13, 20220.14000.14000.14000.14000.140064,400
May 12, 20220.15000.15000.14000.15000.1500230,500
May 11, 20220.17000.17000.13000.17000.1700244,700
May 10, 20220.12000.18000.11000.18000.1800460,700
May 09, 20220.11000.13000.11000.13000.1300257,800
May 06, 20220.11000.11000.11000.11000.110047,000
May 05, 20220.11000.11000.11000.11000.11003,600
May 04, 20220.12000.12000.12000.12000.12001,100
May 03, 20220.11000.12000.10000.11000.110093,200
May 02, 20220.11000.11000.11000.11000.1100127,200
Apr 29, 20220.12000.12000.12000.12000.120027,300
Apr 28, 20220.12000.12000.11000.11000.11002,900
Apr 27, 20220.12000.12000.12000.12000.120047,500
Apr 26, 20220.12000.12000.12000.12000.120082,800
Apr 25, 20220.12000.12000.11000.12000.120074,000
Apr 22, 20220.11000.12000.11000.12000.120043,000
Apr 21, 20220.11000.11000.11000.11000.110044,300
Apr 20, 20220.12000.12000.12000.12000.120024,700
Apr 19, 20220.11000.12000.11000.12000.120095,700
Apr 18, 20220.12000.12000.12000.12000.120080,600
Apr 14, 20220.12000.12000.12000.12000.12005,000
Apr 13, 20220.12000.13000.12000.13000.130041,200
Apr 12, 20220.12000.12000.11000.12000.120035,000
Apr 11, 20220.12000.12000.11000.12000.120067,300
Apr 08, 20220.12000.12000.12000.12000.120029,700
Apr 07, 20220.12000.12000.12000.12000.120097,300
Apr 06, 20220.13000.13000.13000.13000.130084,100
Apr 05, 20220.13000.13000.13000.13000.1300154,700
Apr 04, 20220.14000.14000.14000.14000.140054,900
Apr 01, 20220.12000.14000.12000.14000.1400142,600
Mar 31, 20220.13000.13000.13000.13000.13002,800
Mar 30, 20220.13000.13000.13000.13000.13004,800
Mar 29, 20220.13000.13000.12000.12000.120058,500
Mar 28, 20220.13000.13000.13000.13000.130055,600
Mar 25, 20220.13000.13000.13000.13000.130020,000
Mar 24, 20220.13000.13000.13000.13000.1300101,900
Mar 23, 20220.13000.13000.13000.13000.1300500
Mar 22, 20220.13000.13000.13000.13000.130040,000
Mar 21, 20220.13000.13000.13000.13000.130013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...