Canada Markets open in 2 hrs 29 mins

Metallica Metals Corp. (MM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 20220.01500.01500.01500.01500.0150-
Sept 28, 20220.01500.01500.01500.01500.0150-
Sept 27, 20220.01500.01500.01500.01500.0150-
Sept 26, 20220.01500.01500.01500.01500.0150-
Sept 23, 20220.01500.01500.01500.01500.01501,680
Sept 22, 20220.02000.02000.02000.02000.0200-
Sept 21, 20220.02000.02000.02000.02000.0200-
Sept 20, 20220.02000.02000.02000.02000.0200-
Sept 19, 20220.02000.02000.02000.02000.0200-
Sept 16, 20220.02000.02000.02000.02000.0200-
Sept 15, 20220.02000.02000.02000.02000.0200-
Sept 14, 20220.02000.02000.02000.02000.0200-
Sept 13, 20220.02000.02000.02000.02000.0200-
Sept 12, 20220.02000.02000.02000.02000.02004,000
Sept 09, 20220.02000.02000.02000.02000.0200-
Sept 08, 20220.02000.02000.02000.02000.02001,000
Sept 07, 20220.01500.01500.01500.01500.01508,000
Sept 06, 20220.02000.02000.02000.02000.0200-
Sept 02, 20220.02000.02000.02000.02000.0200-
Sept 01, 20220.02000.02000.02000.02000.020097,000
Aug 31, 20220.02000.02000.02000.02000.02006,000
Aug 30, 20220.02000.02000.02000.02000.020016,000
Aug 29, 20220.02000.02500.02000.02500.0250178,000
Aug 26, 20220.02000.02000.02000.02000.0200323,000
Aug 25, 20220.02000.02000.02000.02000.0200501,000
Aug 24, 20220.02000.02000.02000.02000.0200-
Aug 23, 20220.02000.02000.02000.02000.020025,130
Aug 22, 20220.01500.01500.01500.01500.015010,400
Aug 19, 20220.02000.02000.01500.02000.0200186,500
Aug 18, 20220.02500.02500.02500.02500.02508,000
Aug 17, 20220.02500.02500.02500.02500.0250-
Aug 16, 20220.02000.02500.02000.02500.025056,400
Aug 15, 20220.02000.02000.02000.02000.020010,006
Aug 12, 20220.02000.02000.02000.02000.0200510,000
Aug 11, 20220.02000.02000.02000.02000.020071,004
Aug 10, 20220.02000.02000.02000.02000.0200-
Aug 09, 20220.02000.02000.02000.02000.0200250,500
Aug 08, 20220.02000.02000.02000.02000.02009,000
Aug 05, 20220.01500.02000.01500.02000.02005,000
Aug 04, 20220.02000.02000.02000.02000.020060,000
Aug 03, 20220.02000.02000.01500.01500.015065,000
Aug 02, 20220.02000.02000.02000.02000.0200-
Jul 29, 20220.02000.02000.02000.02000.02004,000
Jul 28, 20220.02000.02000.01500.02000.02008,625
Jul 27, 20220.02000.02000.02000.02000.020029,200
Jul 26, 20220.02000.02000.01500.01750.0175996,885
Jul 25, 20220.02000.02000.02000.02000.020075,001
Jul 22, 20220.02500.02500.01750.01750.01751,288,750
Jul 21, 20220.02500.02500.02500.02500.0250-
Jul 20, 20220.03000.03000.02500.02500.0250191,000
Jul 19, 20220.03000.03000.03000.03000.0300-
Jul 18, 20220.03000.03000.03000.03000.030090,000
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03000.03000.03000.03000.0300-
Jul 13, 20220.03000.03000.03000.03000.0300-
Jul 12, 20220.03000.03000.03000.03000.03001,000
Jul 11, 20220.03000.03000.03000.03000.0300142,000
Jul 08, 20220.02500.02500.02500.02500.0250-
Jul 07, 20220.02500.02500.02500.02500.02508,000
Jul 06, 20220.03000.03000.02500.02500.025066,986
Jul 05, 20220.03000.03000.03000.03000.0300158,000
Jul 04, 20220.03000.03000.03000.03000.0300-
Jun 30, 20220.03000.03000.03000.03000.0300150,000
Jun 29, 20220.03500.04000.03500.04000.040026,000
Jun 28, 20220.03500.03500.03000.03000.030049,000
Jun 27, 20220.04000.04000.03500.03500.0350202,000
Jun 24, 20220.04500.04500.04500.04500.0450-
Jun 23, 20220.04500.04500.04500.04500.0450-
Jun 22, 20220.04500.04500.04500.04500.0450-
Jun 21, 20220.04500.04500.04500.04500.045021,030
Jun 20, 20220.04000.04000.04000.04000.0400-
Jun 17, 20220.04000.04000.04000.04000.0400-
Jun 16, 20220.04000.04000.04000.04000.0400-
Jun 15, 20220.04000.04000.04000.04000.0400-
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.04000.04000.04000.04000.040018,079
Jun 10, 20220.04500.04500.04500.04500.04505,300
Jun 09, 20220.04500.04500.04500.04500.0450-
Jun 08, 20220.04500.04500.04500.04500.0450-
Jun 07, 20220.04500.04500.04500.04500.04501,000
Jun 06, 20220.04500.04500.04500.04500.0450-
Jun 03, 20220.05000.05000.04500.04500.045038,000
Jun 02, 20220.04500.04500.04500.04500.0450-
Jun 01, 20220.04500.04500.04500.04500.04503,000
May 31, 20220.04500.04500.04000.04000.040027,716
May 30, 20220.04500.04500.04500.04500.0450-
May 27, 20220.04500.04500.04500.04500.0450-
May 26, 20220.04500.04500.04500.04500.045045,040
May 25, 20220.05000.05000.05000.05000.0500-
May 24, 20220.05000.05000.05000.05000.0500-
May 20, 20220.04000.05000.04000.05000.050019,000
May 19, 20220.05000.05000.04000.04000.04006,003
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.050015,001
May 16, 20220.05000.05000.05000.05000.05003,999
May 13, 20220.04500.04500.04000.04000.04005,000
May 12, 20220.04000.04000.04000.04000.0400-
May 11, 20220.04000.04000.04000.04000.0400101,000
May 10, 20220.04000.04000.03000.03500.0350117,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...