Canada Markets closed

The Mint Corporation (MIT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 02:35PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.11000.11000.11000.11000.110010,100
Jan. 20, 20220.10000.11000.10000.11000.110080,500
Jan. 19, 20220.10000.10000.10000.10000.100090,900
Jan. 18, 20220.10000.10000.10000.10000.100078,400
Jan. 17, 20220.10000.10000.10000.10000.100011,000
Jan. 14, 20220.11000.11000.10000.10000.10006,000
Jan. 13, 20220.11000.11000.11000.11000.110046,800
Jan. 12, 20220.11000.11000.10000.10000.100039,500
Jan. 11, 20220.11000.11000.10000.10000.1000265,200
Jan. 10, 20220.11000.12000.10000.10000.100081,900
Jan. 07, 20220.10000.11000.10000.11000.110017,100
Jan. 06, 20220.11000.11000.09000.11000.110087,600
Jan. 05, 20220.09000.12000.09000.10000.1000132,700
Jan. 04, 20220.09000.10000.09000.09000.090054,800
Dec. 31, 20210.09000.09000.09000.09000.0900-
Dec. 30, 20210.10000.10000.09000.09000.090035,500
Dec. 29, 20210.09000.10000.09000.10000.10007,300
Dec. 24, 20210.09000.09000.09000.09000.09001,000
Dec. 23, 20210.09000.09000.09000.09000.090016,000
Dec. 22, 20210.09000.09000.09000.09000.090015,000
Dec. 21, 20210.09000.09000.09000.09000.090012,200
Dec. 20, 20210.09000.09000.09000.09000.09008,100
Dec. 17, 20210.09000.09000.08000.09000.090064,300
Dec. 16, 20210.09000.09000.08000.09000.0900107,700
Dec. 15, 20210.09000.09000.09000.09000.09009,000
Dec. 14, 20210.09000.09000.09000.09000.09003,100
Dec. 13, 20210.09000.09000.09000.09000.0900126,400
Dec. 10, 20210.08000.09000.08000.09000.09005,200
Dec. 09, 20210.08000.08000.08000.08000.080019,000
Dec. 08, 20210.09000.09000.08000.08000.08002,000
Dec. 07, 20210.09000.09000.09000.09000.0900-
Dec. 06, 20210.08000.09000.08000.09000.09006,000
Dec. 03, 20210.08000.08000.07000.07000.070053,800
Dec. 02, 20210.08000.08000.08000.08000.080040,000
Dec. 01, 20210.09000.09000.09000.09000.09003,100
Nov. 30, 20210.08000.09000.08000.09000.090040,000
Nov. 29, 20210.09000.09000.09000.09000.0900-
Nov. 26, 20210.08000.09000.08000.09000.0900111,100
Nov. 25, 20210.09000.09000.08000.08000.080020,500
Nov. 24, 20210.09000.09000.08000.09000.090017,000
Nov. 23, 20210.09000.09000.08000.08000.080039,000
Nov. 22, 20210.09000.09000.09000.09000.090071,000
Nov. 19, 20210.08000.09000.07000.09000.0900282,500
Nov. 18, 20210.08000.08000.08000.08000.08004,900
Nov. 17, 20210.08000.08000.08000.08000.080084,400
Nov. 16, 20210.07000.08000.07000.08000.0800171,900
Nov. 15, 20210.06000.06000.06000.06000.060016,500
Nov. 12, 20210.06000.06000.06000.06000.0600-
Nov. 11, 20210.06000.06000.06000.06000.0600299,400
Nov. 10, 20210.06000.06000.06000.06000.060045,000
Nov. 09, 20210.06000.06000.05000.06000.0600143,600
Nov. 08, 20210.06000.07000.06000.06000.060034,600
Nov. 05, 20210.06000.06000.06000.06000.060085,200
Nov. 04, 20210.06000.06000.06000.06000.060031,000
Nov. 03, 20210.06000.06000.06000.06000.0600100,500
Nov. 02, 20210.06000.06000.06000.06000.060014,000
Nov. 01, 20210.06000.06000.06000.06000.060012,500
Oct. 29, 20210.06000.06000.06000.06000.060024,000
Oct. 28, 20210.06000.06000.06000.06000.06006,000
Oct. 27, 20210.06000.06000.06000.06000.0600276,000
Oct. 26, 20210.06000.06000.06000.06000.06009,600
Oct. 25, 20210.06000.06000.06000.06000.0600101,300
Oct. 22, 20210.05000.06000.05000.06000.06005,500
Oct. 21, 20210.05000.05000.05000.05000.05001,100
Oct. 20, 20210.05000.06000.05000.06000.06002,000
Oct. 19, 20210.06000.06000.05000.05000.050025,800
Oct. 18, 20210.06000.06000.06000.06000.060014,900
Oct. 15, 20210.06000.07000.06000.07000.070018,000
Oct. 14, 20210.06000.06000.06000.06000.06006,000
Oct. 13, 20210.06000.06000.06000.06000.060083,900
Oct. 12, 20210.06000.06000.05000.05000.050075,400
Oct. 08, 20210.06000.06000.06000.06000.060052,000
Oct. 07, 20210.07000.07000.07000.07000.07007,200
Oct. 06, 20210.07000.07000.07000.07000.070015,000
Oct. 05, 20210.07000.07000.06000.06000.060022,000
Oct. 04, 20210.07000.07000.06000.06000.060026,000
Oct. 01, 20210.05000.07000.05000.07000.070046,800
Sep. 30, 20210.06000.06000.06000.06000.06005,300
Sep. 29, 20210.06000.06000.06000.06000.0600131,700
Sep. 28, 20210.06000.06000.06000.06000.06003,000
Sep. 27, 20210.06000.06000.06000.06000.060045,100
Sep. 24, 20210.06000.06000.06000.06000.06004,100
Sep. 23, 20210.06000.06000.06000.06000.060017,000
Sep. 22, 20210.06000.06000.06000.06000.060041,200
Sep. 21, 20210.06000.06000.06000.06000.0600-
Sep. 20, 20210.06000.06000.06000.06000.060062,500
Sep. 17, 20210.06000.06000.06000.06000.060027,000
Sep. 16, 20210.06000.06000.06000.06000.060049,000
Sep. 15, 20210.06000.06000.06000.06000.060022,000
Sep. 14, 20210.06000.06000.06000.06000.0600-
Sep. 13, 20210.06000.06000.06000.06000.060020,400
Sep. 10, 20210.06000.07000.06000.07000.07008,000
Sep. 09, 20210.06000.06000.06000.06000.060011,100
Sep. 08, 20210.05000.06000.05000.06000.060043,500
Sep. 07, 20210.06000.06000.06000.06000.0600600
Sep. 03, 20210.06000.06000.06000.06000.060074,500
Sep. 02, 20210.06000.06000.06000.06000.06002,500
Sep. 01, 20210.07000.07000.07000.07000.07001,000
Aug. 31, 20210.07000.07000.06000.07000.070082,200
Aug. 30, 20210.06000.06000.06000.06000.060033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...