Canada markets close in 1 hour 13 minutes

Metallic Minerals Corp. (MMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3500-0.0100 (-2.78%)
As of 10:42AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.36500.36500.35000.35000.350048,761
May 21, 20240.32000.40000.31000.36000.36001,058,800
May 17, 20240.32000.32000.28000.32000.3200246,800
May 16, 20240.32000.32000.32000.32000.32008,800
May 15, 20240.31000.32000.31000.32000.320039,100
May 14, 20240.28000.31000.28000.31000.3100115,800
May 13, 20240.28000.28000.27000.28000.280083,400
May 10, 20240.28000.28000.28000.28000.280027,500
May 09, 20240.27000.28000.27000.28000.280051,800
May 08, 20240.28000.28000.26000.27000.270073,400
May 07, 20240.28000.28000.27000.27000.270023,100
May 06, 20240.28000.28000.26000.28000.280099,900
May 03, 20240.28000.28000.28000.28000.280026,900
May 02, 20240.29000.29000.28000.28000.280014,500
May 01, 20240.29000.29000.28000.28000.280011,900
Apr 30, 20240.29000.29000.28000.28000.280023,000
Apr 29, 20240.28000.28000.28000.28000.280022,000
Apr 26, 20240.28000.29000.28000.29000.290034,800
Apr 25, 20240.28000.30000.28000.28000.280062,100
Apr 24, 20240.28000.28000.28000.28000.280027,500
Apr 23, 20240.29000.29000.28000.28000.280016,000
Apr 22, 20240.29000.30000.28000.28000.280060,100
Apr 19, 20240.30000.30000.28000.28000.280036,200
Apr 18, 20240.29000.29000.28000.29000.290061,200
Apr 17, 20240.29000.30000.28000.28000.2800139,400
Apr 16, 20240.33000.33000.28000.29000.2900214,600
Apr 15, 20240.36000.36000.35000.35000.3500145,100
Apr 12, 20240.34000.35000.34000.34000.3400153,000
Apr 11, 20240.35000.35000.33000.34000.3400123,400
Apr 10, 20240.35000.35000.33000.34000.3400450,900
Apr 09, 20240.34000.35000.34000.35000.3500288,500
Apr 08, 20240.31000.34000.31000.34000.3400116,400
Apr 05, 20240.34000.34000.32000.32000.320077,700
Apr 04, 20240.34000.34000.33000.34000.3400147,100
Apr 03, 20240.32000.33000.32000.33000.3300177,200
Apr 02, 20240.30000.32000.30000.32000.320063,500
Apr 01, 20240.32000.32000.30000.30000.300043,200
Mar 28, 20240.31000.31000.30000.31000.310061,100
Mar 27, 20240.31000.31000.31000.31000.310011,000
Mar 26, 20240.32000.32000.30000.30000.300026,900
Mar 25, 20240.30000.31000.30000.30000.300048,300
Mar 22, 20240.31000.32000.30000.30000.300057,500
Mar 21, 20240.33000.33000.32000.32000.32006,100
Mar 20, 20240.33000.33000.32000.33000.330037,400
Mar 19, 20240.33000.33000.32000.33000.3300114,000
Mar 18, 20240.33000.34000.32000.32000.320059,800
Mar 15, 20240.32000.34000.31000.32000.3200147,700
Mar 14, 20240.32000.32000.31000.31000.310024,000
Mar 13, 20240.31000.32000.30000.30000.300043,100
Mar 12, 20240.32000.32000.31000.31000.310069,000
Mar 11, 20240.34000.36000.28000.28000.2800131,000
Mar 08, 20240.33000.33000.30000.32000.320066,600
Mar 07, 20240.34000.34000.31000.31000.310055,900
Mar 06, 20240.33000.33000.32000.32000.320094,600
Mar 05, 20240.30000.32000.29000.31000.3100346,000
Mar 04, 20240.28000.30000.28000.28000.2800353,700
Mar 01, 20240.25000.28000.25000.27000.270059,500
Feb 29, 20240.25000.26000.24000.25000.250030,600
Feb 28, 20240.24000.25000.24000.25000.250010,400
Feb 27, 20240.24000.25000.24000.24000.240040,500
Feb 26, 20240.24000.25000.24000.25000.250083,900
Feb 23, 20240.25000.26000.24000.26000.260068,100
Feb 22, 20240.26000.26000.25000.25000.250042,000
Feb 21, 20240.27000.27000.26000.27000.27009,900
Feb 20, 20240.26000.27000.26000.27000.27002,100
Feb 16, 20240.27000.27000.26000.26000.26006,400
Feb 15, 20240.27000.27000.26000.26000.260032,500
Feb 14, 20240.26000.27000.26000.27000.27003,000
Feb 13, 20240.25000.27000.25000.26000.260046,200
Feb 12, 20240.26000.26000.25000.26000.2600100,900
Feb 09, 20240.27000.27000.26000.26000.260014,500
Feb 08, 20240.27000.27000.27000.27000.270013,000
Feb 07, 20240.26000.27000.26000.27000.270013,100
Feb 06, 20240.26000.26000.26000.26000.260012,000
Feb 05, 20240.25000.26000.25000.26000.260067,400
Feb 02, 20240.25000.25000.24000.25000.250048,900
Feb 01, 20240.26000.26000.25000.25000.2500186,500
Jan 31, 20240.27000.27000.25000.26000.2600155,400
Jan 30, 20240.28000.28000.27000.28000.280017,600
Jan 29, 20240.29000.29000.27000.27000.270041,700
Jan 26, 20240.28000.29000.28000.29000.29004,200
Jan 25, 20240.28000.28000.28000.28000.28006,500
Jan 24, 20240.28000.28000.28000.28000.280027,100
Jan 23, 20240.28000.28000.28000.28000.280045,200
Jan 22, 20240.28000.29000.28000.29000.290022,600
Jan 19, 20240.30000.31000.28000.30000.300052,000
Jan 18, 20240.31000.31000.29000.29000.290074,800
Jan 17, 20240.32000.32000.29000.30000.300086,700
Jan 16, 20240.33000.33000.32000.32000.320046,000
Jan 15, 20240.34000.34000.32000.33000.330034,500
Jan 12, 20240.35000.35000.34000.35000.350016,200
Jan 11, 20240.33000.34000.33000.34000.340050,500
Jan 10, 20240.34000.35000.33000.34000.3400108,000
Jan 09, 20240.32000.32000.32000.32000.32008,000
Jan 08, 20240.34000.34000.31000.31000.3100101,200
Jan 05, 20240.34000.34000.34000.34000.34002,500
Jan 04, 20240.33000.34000.33000.34000.340023,100
Jan 03, 20240.30000.33000.30000.32000.320028,600
Jan 02, 20240.31000.31000.30000.30000.300026,100
Dec 29, 20230.33000.33000.31000.32000.320029,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...