Canada Markets close in 38 mins

Mexican Gold Mining Corp. (MEX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1100-0.0050 (-4.35%)
As of 1:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.11000.11000.11000.11000.110031,600
Oct. 21, 20200.11000.12000.11000.12000.1200101,300
Oct. 20, 20200.11000.12000.11000.12000.120025,900
Oct. 19, 20200.12000.12000.12000.12000.120062,100
Oct. 16, 20200.12000.12000.12000.12000.1200400
Oct. 15, 20200.12000.12000.11000.12000.120094,500
Oct. 14, 20200.11000.12000.11000.12000.1200120,300
Oct. 13, 20200.11000.12000.10000.12000.1200178,000
Oct. 09, 20200.10000.11000.10000.10000.1000125,400
Oct. 08, 20200.11000.11000.10000.10000.1000187,500
Oct. 07, 20200.10000.11000.10000.11000.110014,500
Oct. 06, 20200.10000.11000.10000.10000.1000310,600
Oct. 05, 20200.11000.11000.10000.11000.1100250,500
Oct. 02, 20200.11000.11000.10000.10000.1000149,100
Oct. 01, 20200.11000.11000.11000.11000.110051,500
Sep. 30, 20200.11000.11000.11000.11000.11007,500
Sep. 29, 20200.11000.11000.11000.11000.110065,000
Sep. 28, 20200.11000.12000.11000.11000.110022,100
Sep. 25, 20200.11000.11000.11000.11000.110056,400
Sep. 24, 20200.12000.12000.11000.12000.1200110,600
Sep. 23, 20200.12000.13000.11000.11000.1100387,300
Sep. 22, 20200.13000.13000.12000.12000.1200119,600
Sep. 21, 20200.14000.14000.13000.13000.1300178,100
Sep. 18, 20200.14000.14000.14000.14000.1400129,500
Sep. 17, 20200.14000.14000.14000.14000.140061,500
Sep. 16, 20200.14000.15000.14000.14000.1400386,100
Sep. 15, 20200.14000.14000.13000.14000.1400475,100
Sep. 14, 20200.13000.14000.13000.14000.140081,500
Sep. 11, 20200.14000.14000.13000.14000.1400194,700
Sep. 10, 20200.14000.14000.14000.14000.14002,000
Sep. 09, 20200.13000.14000.13000.14000.140050,500
Sep. 08, 20200.14000.14000.14000.14000.140038,100
Sep. 04, 20200.16000.16000.14000.14000.1400286,000
Sep. 03, 20200.14000.16000.14000.16000.1600333,100
Sep. 02, 20200.14000.15000.14000.15000.1500363,300
Sep. 01, 20200.13000.14000.13000.14000.1400122,100
Aug. 31, 20200.15000.15000.13000.14000.1400208,200
Aug. 28, 20200.14000.15000.14000.15000.1500190,100
Aug. 27, 20200.14000.16000.14000.15000.1500237,000
Aug. 26, 20200.14000.15000.14000.14000.1400685,400
Aug. 25, 20200.11000.14000.11000.13000.13001,027,300
Aug. 24, 20200.13000.13000.11000.11000.1100343,000
Aug. 21, 20200.13000.13000.12000.12000.1200176,500
Aug. 20, 20200.12000.13000.12000.13000.1300157,500
Aug. 19, 20200.13000.13000.12000.12000.1200104,100
Aug. 18, 20200.13000.13000.12000.12000.1200151,500
Aug. 17, 20200.12000.13000.12000.13000.1300512,000
Aug. 14, 20200.13000.13000.12000.12000.1200143,000
Aug. 13, 20200.14000.14000.12000.13000.1300353,300
Aug. 12, 20200.13000.14000.13000.14000.1400208,500
Aug. 11, 20200.14000.14000.11000.13000.1300755,700
Aug. 10, 20200.14000.14000.14000.14000.1400328,100
Aug. 07, 20200.14000.14000.14000.14000.1400219,100
Aug. 06, 20200.15000.15000.14000.14000.1400392,900
Aug. 05, 20200.16000.16000.15000.15000.1500506,900
Aug. 04, 20200.16000.17000.16000.16000.16001,008,900
Jul. 31, 20200.14000.17000.14000.16000.1600606,800
Jul. 30, 20200.14000.14000.14000.14000.1400124,300
Jul. 29, 20200.16000.16000.14000.14000.140080,000
Jul. 28, 20200.16000.16000.14000.16000.1600224,800
Jul. 27, 20200.16000.17000.15000.16000.1600328,300
Jul. 24, 20200.14000.15000.14000.15000.1500283,700
Jul. 23, 20200.15000.15000.14000.14000.1400150,700
Jul. 22, 20200.16000.16000.14000.14000.1400496,200
Jul. 21, 20200.14000.16000.14000.15000.1500926,000
Jul. 20, 20200.11000.14000.11000.14000.14001,278,500
Jul. 17, 20200.10000.11000.10000.11000.110046,500
Jul. 16, 20200.11000.11000.10000.10000.1000308,400
Jul. 15, 20200.11000.11000.11000.11000.1100190,900
Jul. 14, 20200.11000.11000.11000.11000.11006,100
Jul. 13, 20200.11000.11000.11000.11000.1100385,000
Jul. 10, 20200.10000.11000.10000.11000.1100336,000
Jul. 09, 20200.12000.12000.10000.11000.1100492,500
Jul. 08, 20200.12000.12000.11000.11000.1100429,000
Jul. 07, 20200.11000.12000.11000.12000.1200694,100
Jul. 06, 20200.11000.12000.10000.11000.1100959,200
Jul. 03, 20200.10000.11000.10000.10000.1000479,500
Jul. 02, 20200.09000.10000.09000.10000.10001,790,700
Jun. 30, 20200.08000.09000.08000.09000.0900644,500
Jun. 29, 20200.08000.08000.07000.08000.0800280,800
Jun. 26, 20200.08000.08000.08000.08000.0800-
Jun. 25, 20200.07000.08000.07000.08000.080056,100
Jun. 24, 20200.07000.07000.07000.07000.070058,000
Jun. 23, 20200.07000.07000.06000.07000.070053,000
Jun. 22, 20200.07000.07000.07000.07000.070034,700
Jun. 19, 20200.07000.07000.07000.07000.070010,000
Jun. 18, 20200.07000.07000.07000.07000.0700213,000
Jun. 17, 20200.07000.07000.07000.07000.070020,000
Jun. 16, 20200.07000.07000.07000.07000.070051,000
Jun. 15, 20200.07000.07000.07000.07000.070065,000
Jun. 12, 20200.07000.07000.07000.07000.070022,300
Jun. 11, 20200.07000.07000.07000.07000.070078,500
Jun. 10, 20200.08000.08000.07000.08000.0800402,400
Jun. 09, 20200.08000.08000.08000.08000.080015,000
Jun. 08, 20200.08000.08000.08000.08000.080029,000
Jun. 05, 20200.08000.08000.08000.08000.080045,000
Jun. 04, 20200.08000.08000.08000.08000.080013,500
Jun. 03, 20200.08000.08000.08000.08000.080041,000
Jun. 02, 20200.08000.08000.08000.08000.0800205,000
Jun. 01, 20200.08000.08000.08000.08000.080042,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...