Canada markets open in 41 minutes

Miza III Ventures Inc. (MIZA-P.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15500.0000 (0.00%)
At close: 02:04PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20230.15500.15500.15500.15500.1550-
Oct 02, 20230.15500.15500.15500.15500.1550-
Sept 29, 20230.15500.15500.15500.15500.1550-
Sept 28, 20230.15500.15500.15500.15500.1550-
Sept 27, 20230.15500.15500.15500.15500.1550-
Sept 26, 20230.15500.15500.15500.15500.1550-
Sept 25, 20230.15500.15500.15500.15500.1550-
Sept 22, 20230.15500.15500.15500.15500.1550-
Sept 21, 20230.15500.15500.15500.15500.1550-
Sept 20, 20230.15500.15500.15500.15500.1550-
Sept 19, 20230.15500.15500.15500.15500.1550-
Sept 18, 20230.15500.15500.15500.15500.1550-
Sept 15, 20230.15500.15500.15500.15500.1550-
Sept 14, 20230.15500.15500.15500.15500.1550-
Sept 13, 20230.15500.15500.15500.15500.1550-
Sept 12, 20230.15500.15500.15500.15500.1550-
Sept 11, 20230.15500.15500.15500.15500.1550-
Sept 08, 20230.15500.15500.15500.15500.15504,250
Sept 07, 20230.12500.12500.12500.12500.1250-
Sept 06, 20230.12500.12500.12500.12500.1250-
Sept 05, 20230.12500.12500.12500.12500.1250-
Sept 01, 20230.12500.12500.12500.12500.1250-
Aug 31, 20230.12500.12500.12500.12500.1250-
Aug 30, 20230.12500.12500.12500.12500.1250-
Aug 29, 20230.12500.12500.12500.12500.1250-
Aug 28, 20230.12500.12500.12500.12500.1250-
Aug 25, 20230.12500.12500.12500.12500.1250-
Aug 24, 20230.12500.12500.12500.12500.1250-
Aug 23, 20230.12500.12500.12500.12500.1250-
Aug 22, 20230.12500.12500.12500.12500.1250-
Aug 21, 20230.12500.12500.12500.12500.1250-
Aug 18, 20230.12500.12500.12500.12500.1250-
Aug 17, 20230.12500.12500.12500.12500.1250-
Aug 16, 20230.12500.12500.12500.12500.125020,000
Aug 15, 20230.15000.15000.15000.15000.1500-
Aug 14, 20230.15000.15000.15000.15000.1500-
Aug 11, 20230.15000.15000.15000.15000.1500-
Aug 10, 20230.15000.15000.15000.15000.1500-
Aug 09, 20230.15000.15000.15000.15000.1500-
Aug 08, 20230.15000.15000.15000.15000.1500-
Aug 04, 20230.15000.15000.15000.15000.1500-
Aug 03, 20230.15000.15000.15000.15000.1500-
Aug 02, 20230.15000.15000.15000.15000.1500-
Aug 01, 20230.15000.15000.15000.15000.1500-
Jul 31, 20230.15000.15000.15000.15000.1500-
Jul 28, 20230.15000.15000.15000.15000.1500-
Jul 27, 20230.15000.15000.15000.15000.1500-
Jul 26, 20230.15000.15000.15000.15000.1500-
Jul 25, 20230.15000.15000.15000.15000.1500-
Jul 24, 20230.15000.15000.15000.15000.15001,000
Jul 21, 20230.20000.20000.20000.20000.2000-
Jul 20, 20230.20000.20000.20000.20000.2000-
Jul 19, 20230.20000.20000.20000.20000.2000-
Jul 18, 20230.20000.20000.20000.20000.2000-
Jul 17, 20230.20000.20000.20000.20000.2000-
Jul 14, 20230.20000.20000.20000.20000.2000-
Jul 13, 20230.20000.20000.20000.20000.2000-
Jul 12, 20230.20000.20000.20000.20000.2000-
Jul 11, 20230.20000.20000.20000.20000.2000-
Jul 10, 20230.20000.20000.20000.20000.2000-
Jul 07, 20230.20000.20000.20000.20000.2000-
Jul 06, 20230.20000.20000.20000.20000.2000-
Jul 05, 20230.20000.20000.20000.20000.2000-
Jul 04, 20230.20000.20000.20000.20000.2000-
Jun 30, 20230.20000.20000.20000.20000.2000-
Jun 29, 20230.20000.20000.20000.20000.2000-
Jun 28, 20230.20000.20000.20000.20000.2000-
Jun 27, 20230.20000.20000.20000.20000.2000-
Jun 26, 20230.20000.20000.20000.20000.2000-
Jun 23, 20230.20000.20000.20000.20000.2000-
Jun 22, 20230.15500.15500.15500.20000.200095,750
Jun 21, 20230.20000.20000.20000.20000.2000-
Jun 20, 20230.20000.20000.20000.20000.2000-
Jun 19, 20230.20000.20000.20000.20000.2000-
Jun 16, 20230.20000.20000.20000.20000.2000-
Jun 15, 20230.20000.20000.20000.20000.2000-
Jun 14, 20230.20000.20000.20000.20000.2000-
Jun 13, 20230.20000.20000.20000.20000.2000-
Jun 12, 20230.20000.20000.20000.20000.2000-
Jun 09, 20230.20000.20000.20000.20000.2000-
Jun 08, 20230.20000.20000.20000.20000.2000-
Jun 07, 20230.20000.20000.20000.20000.2000-
Jun 06, 20230.20000.20000.20000.20000.2000-
Jun 05, 20230.20000.20000.20000.20000.2000-
Jun 02, 20230.20000.20000.20000.20000.2000-
Jun 01, 20230.20000.20000.20000.20000.2000-
May 31, 20230.20000.20000.20000.20000.2000-
May 30, 20230.20000.20000.20000.20000.2000-
May 29, 20230.18000.20000.18000.20000.200018,000
May 26, 20230.12000.12000.12000.12000.1200-
May 25, 20230.12000.12000.12000.12000.1200-
May 24, 20230.12000.12000.12000.12000.1200-
May 23, 20230.12000.12000.12000.12000.1200-
May 19, 20230.12000.12000.12000.12000.1200-
May 18, 20230.12000.12000.12000.12000.1200-
May 17, 20230.12000.12000.12000.12000.1200-
May 16, 20230.12000.12000.12000.12000.1200-
May 15, 20230.12000.12000.12000.12000.1200-
May 12, 20230.12000.12000.12000.12000.1200-
May 11, 20230.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...