Canada markets close in 6 hours 5 minutes

American CuMo Mining Corporation (MLY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 3:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 20210.05500.05500.05500.05500.055063,500
Apr. 09, 20210.05500.05500.05500.05500.0550299,250
Apr. 08, 20210.06500.07000.06000.06000.0600601,250
Apr. 07, 20210.06000.06000.06000.06000.060034,000
Apr. 06, 20210.05500.05500.05500.05500.0550100,000
Apr. 05, 20210.05500.06000.05500.06000.06006,053
Apr. 01, 20210.06000.06000.06000.06000.060024,000
Mar. 31, 20210.06000.06000.06000.06000.0600-
Mar. 30, 20210.05500.06500.05500.06000.0600221,600
Mar. 29, 20210.06000.06000.06000.06000.060017,000
Mar. 26, 20210.06000.06000.06000.06000.0600-
Mar. 25, 20210.06000.06000.06000.06000.0600200,000
Mar. 24, 20210.06000.06000.06000.06000.0600-
Mar. 23, 20210.06500.06500.06000.06000.0600134,660
Mar. 22, 20210.06500.06500.06500.06500.065084,000
Mar. 19, 20210.05500.06500.05500.06500.0650294,500
Mar. 18, 20210.05500.05500.05500.05500.0550-
Mar. 17, 20210.05500.05500.05500.05500.0550150,000
Mar. 16, 20210.05500.05500.05500.05500.0550254,000
Mar. 15, 20210.05500.05500.05500.05500.0550288,500
Mar. 12, 20210.05000.05500.05000.05500.0550386,600
Mar. 11, 20210.06000.06000.05500.05500.0550492,500
Mar. 10, 20210.06000.06000.05500.06000.0600298,000
Mar. 09, 20210.06500.06500.06000.06000.060096,000
Mar. 08, 20210.06500.06500.05500.05500.0550451,100
Mar. 05, 20210.06500.06500.06500.06500.065052,000
Mar. 04, 20210.07000.07000.06500.06500.0650582,000
Mar. 03, 20210.07500.07500.07000.07000.0700561,500
Mar. 02, 20210.07500.07500.07000.07000.0700440,070
Mar. 01, 20210.07500.07500.07500.07500.075088,700
Feb. 26, 20210.07500.08000.07500.07500.075095,350
Feb. 25, 20210.09000.09000.08500.08500.08504,200
Feb. 24, 20210.08000.08500.08000.08500.0850292,599
Feb. 23, 20210.07000.08000.07000.08000.0800337,200
Feb. 22, 20210.07500.07500.07000.07000.0700236,100
Feb. 19, 20210.08000.08000.07000.07500.075044,667
Feb. 18, 20210.08000.08000.07000.07000.0700170,300
Feb. 17, 20210.08500.08500.08000.08000.0800188,290
Feb. 16, 20210.08000.08000.08000.08000.0800124,100
Feb. 12, 20210.09500.09500.09000.09000.090026,000
Feb. 11, 20210.09500.09500.09000.09000.0900106,950
Feb. 10, 20210.08500.10000.08500.09000.0900145,000
Feb. 09, 20210.09000.09000.08500.08500.0850240,700
Feb. 08, 20210.08000.08500.08000.08500.0850184,827
Feb. 05, 20210.08000.08000.08000.08000.080026,000
Feb. 04, 20210.07000.07500.06500.07000.0700130,217
Feb. 03, 20210.07000.07500.06500.07000.0700229,333
Feb. 02, 20210.08500.08500.06500.06500.0650240,674
Feb. 01, 20210.07500.10000.07500.08500.0850931,851
Jan. 29, 20210.06000.06500.06000.06500.0650170,900
Jan. 28, 20210.06000.06500.05500.06000.060032,000
Jan. 27, 20210.06000.06500.05500.05500.0550149,000
Jan. 26, 20210.06000.06000.06000.06000.06003,500
Jan. 25, 20210.07000.07500.06000.06500.0650306,000
Jan. 22, 20210.07500.07500.06000.07000.0700178,200
Jan. 21, 20210.06000.07500.05500.07500.07501,335,500
Jan. 20, 20210.06000.06500.06000.06000.0600478,000
Jan. 19, 20210.05000.05500.05000.05500.0550363,000
Jan. 18, 20210.05000.05000.04500.04500.045016,500
Jan. 15, 20210.04500.05000.04500.05000.0500748,000
Jan. 14, 20210.04000.04000.04000.04000.040013,000
Jan. 13, 20210.04000.04000.04000.04000.0400-
Jan. 12, 20210.04000.04000.04000.04000.0400526,500
Jan. 11, 20210.04000.04000.04000.04000.0400400,000
Jan. 08, 20210.04000.04000.04000.04000.0400318,000
Jan. 07, 20210.04500.04500.04000.04000.0400196,700
Jan. 06, 20210.04000.04000.04000.04000.04001,702,690
Jan. 05, 20210.04000.04000.03500.03500.0350194,000
Jan. 04, 20210.03500.03500.03500.03500.0350254,000
Dec. 31, 20200.03500.04000.03500.04000.0400387,000
Dec. 30, 20200.03500.03500.03500.03500.03503,000
Dec. 29, 20200.03500.03500.03500.03500.035010,000
Dec. 24, 20200.03500.03500.03500.03500.0350413,500
Dec. 23, 20200.03500.03500.03500.03500.0350-
Dec. 22, 20200.03500.03500.03500.03500.0350430,000
Dec. 21, 20200.04000.04000.03500.03500.0350492,000
Dec. 18, 20200.03000.03500.03000.03500.03501,143,000
Dec. 17, 20200.03500.03500.03000.03500.0350551,000
Dec. 16, 20200.03000.03500.03000.03500.0350971,335
Dec. 15, 20200.03500.03500.03500.03500.0350126,030
Dec. 14, 20200.04000.04000.03500.03500.0350285,580
Dec. 11, 20200.04000.04000.03000.03500.0350309,355
Dec. 10, 20200.04000.04000.04000.04000.040034,000
Dec. 09, 20200.04500.04500.03500.03500.035016,656
Dec. 08, 20200.03500.04000.03500.04000.0400519,050
Dec. 07, 20200.04000.04000.04000.04000.040030,000
Dec. 04, 20200.03500.04000.03500.04000.0400250,000
Dec. 03, 20200.03500.03500.03000.03000.0300194,200
Dec. 02, 20200.04000.04000.03500.03500.035016,000
Dec. 01, 20200.03500.03500.03000.03500.0350366,028
Nov. 30, 20200.03500.03500.03500.03500.03504,000
Nov. 27, 20200.04000.04000.04000.04000.04001,000
Nov. 26, 20200.04000.04000.04000.04000.0400100,000
Nov. 25, 20200.03500.04000.03000.04000.0400475,900
Nov. 24, 20200.03500.03500.03500.03500.035012,779
Nov. 23, 20200.03000.04000.03000.04000.0400129,000
Nov. 20, 20200.04000.04000.03500.04000.0400167,100
Nov. 19, 20200.04000.04000.03500.04000.0400179,050
Nov. 18, 20200.03500.04000.03500.04000.0400135,000
Nov. 17, 20200.03500.04000.03500.03500.0350356,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...