Canada markets closed

The Mint Corporation (MIT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.05000.05000.04000.04000.040097,300
Jul 05, 20220.04000.05000.04000.05000.0500108,300
Jul 04, 20220.04000.04000.04000.04000.0400-
Jun 30, 20220.05000.05000.04000.04000.040044,300
Jun 29, 20220.05000.05000.04000.04000.040045,000
Jun 28, 20220.05000.05000.04000.04000.040097,600
Jun 27, 20220.05000.05000.05000.05000.050018,500
Jun 24, 20220.05000.05000.04000.04000.040055,500
Jun 23, 20220.05000.05000.04000.04000.04003,900
Jun 22, 20220.05000.05000.04000.04000.040010,400
Jun 21, 20220.04000.05000.04000.04000.040032,400
Jun 20, 20220.04000.04000.04000.04000.04005,000
Jun 17, 20220.05000.05000.04000.04000.040017,100
Jun 16, 20220.05000.05000.05000.05000.050013,000
Jun 15, 20220.05000.05000.04000.04000.040024,000
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.06000.06000.04000.04000.040012,000
Jun 10, 20220.05000.06000.05000.06000.060050,000
Jun 09, 20220.05000.05000.04000.04000.040035,800
Jun 08, 20220.06000.06000.06000.06000.060014,500
Jun 07, 20220.05000.06000.04000.04000.0400126,200
Jun 06, 20220.04000.04000.04000.04000.040016,000
Jun 03, 20220.05000.05000.05000.05000.05004,000
Jun 02, 20220.05000.05000.05000.05000.050067,000
Jun 01, 20220.04000.04000.04000.04000.040041,000
May 31, 20220.03000.03000.03000.03000.03001,000
May 30, 20220.04000.04000.04000.04000.04002,000
May 27, 20220.03000.03000.03000.03000.0300283,500
May 26, 20220.03000.03000.03000.03000.030020,000
May 25, 20220.03000.03000.03000.03000.030084,000
May 24, 20220.03000.03000.03000.03000.030055,300
May 20, 20220.03000.03000.03000.03000.03003,000
May 19, 20220.03000.03000.03000.03000.030030,000
May 18, 20220.03000.03000.03000.03000.030010,000
May 17, 20220.04000.04000.03000.03000.0300197,500
May 16, 20220.04000.04000.03000.04000.040025,000
May 13, 20220.05000.05000.03000.03000.03001,151,500
May 12, 20220.05000.05000.05000.05000.050010,000
May 11, 20220.06000.06000.06000.06000.0600-
May 10, 20220.06000.06000.06000.06000.0600-
May 09, 20220.05000.06000.05000.06000.0600151,900
May 06, 20220.05000.05000.05000.05000.050021,100
May 05, 20220.05000.05000.05000.05000.05007,000
May 04, 20220.05000.05000.04000.05000.050066,000
May 03, 20220.05000.05000.05000.05000.0500400
May 02, 20220.06000.06000.05000.05000.050047,300
Apr 29, 20220.06000.06000.06000.06000.06008,000
Apr 28, 20220.06000.06000.06000.06000.060050,300
Apr 27, 20220.06000.06000.06000.06000.06005,000
Apr 26, 20220.06000.06000.06000.06000.06004,000
Apr 25, 20220.06000.06000.06000.06000.060041,000
Apr 22, 20220.06000.06000.06000.06000.060065,100
Apr 21, 20220.06000.06000.06000.06000.060093,800
Apr 20, 20220.06000.07000.06000.06000.0600281,900
Apr 19, 20220.07000.07000.06000.06000.060063,200
Apr 18, 20220.07000.07000.06000.07000.070064,300
Apr 14, 20220.06000.06000.06000.06000.0600-
Apr 13, 20220.06000.06000.06000.06000.060027,000
Apr 12, 20220.07000.07000.07000.07000.07005,000
Apr 11, 20220.06000.06000.06000.06000.0600-
Apr 08, 20220.06000.06000.06000.06000.0600900
Apr 07, 20220.06000.06000.06000.06000.0600-
Apr 06, 20220.06000.06000.06000.06000.060042,900
Apr 05, 20220.06000.06000.06000.06000.0600-
Apr 04, 20220.06000.06000.06000.06000.06002,000
Apr 01, 20220.06000.06000.06000.06000.060010,000
Mar 31, 20220.06000.06000.06000.06000.0600500
Mar 30, 20220.06000.06000.06000.06000.060013,700
Mar 29, 20220.06000.06000.06000.06000.060029,000
Mar 28, 20220.06000.06000.06000.06000.060031,000
Mar 25, 20220.06000.06000.06000.06000.060034,100
Mar 24, 20220.06000.06000.06000.06000.06001,200
Mar 23, 20220.06000.06000.06000.06000.060017,000
Mar 22, 20220.06000.06000.06000.06000.060028,000
Mar 21, 20220.06000.06000.06000.06000.060014,000
Mar 18, 20220.06000.06000.06000.06000.06007,900
Mar 17, 20220.06000.07000.06000.06000.060046,000
Mar 16, 20220.07000.07000.07000.07000.07001,600
Mar 15, 20220.06000.07000.06000.07000.0700293,000
Mar 14, 20220.06000.07000.06000.07000.070051,000
Mar 11, 20220.07000.07000.07000.07000.070063,500
Mar 10, 20220.07000.07000.07000.07000.070082,500
Mar 09, 20220.07000.07000.07000.07000.070011,600
Mar 08, 20220.07000.07000.07000.07000.0700-
Mar 07, 20220.07000.07000.07000.07000.070043,600
Mar 04, 20220.08000.09000.08000.09000.090064,100
Mar 03, 20220.08000.08000.08000.08000.08008,500
Mar 02, 20220.08000.08000.08000.08000.080053,000
Mar 01, 20220.08000.09000.08000.09000.090072,000
Feb 28, 20220.08000.08000.08000.08000.08009,000
Feb 25, 20220.08000.08000.07000.07000.070053,400
Feb 24, 20220.08000.08000.07000.07000.070062,400
Feb 23, 20220.08000.08000.08000.08000.08004,000
Feb 22, 20220.08000.09000.08000.09000.09004,200
Feb 18, 20220.08000.08000.08000.08000.0800-
Feb 17, 20220.09000.09000.08000.08000.080013,200
Feb 16, 20220.09000.09000.09000.09000.0900-
Feb 15, 20220.09000.09000.09000.09000.09004,300
Feb 14, 20220.09000.09000.09000.09000.09006,000
Feb 11, 20220.09000.09000.09000.09000.090069,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...