STOCKS END LOWER IN WAIT FOR JOBS REPORT, MIDEAST MOVES

September U.S. jobs print: Job growth expected to pick up as unemployment rate stays flat

Metallic Minerals Corp. (MMG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1950

+0.0050

(+2.63%)

At close: 02:53PM EDT

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.2000	0.2000	0.1900	0.1950	0.1950	69,000
Oct 02, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	20,000
Oct 01, 2024	0.2100	0.2100	0.1900	0.2000	0.2000	212,700
Sept 30, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	112,100
Sept 27, 2024	0.2200	0.2200	0.2100	0.2100	0.2100	83,500
Sept 26, 2024	0.2300	0.2300	0.2100	0.2300	0.2300	41,000
Sept 25, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	37,100
Sept 24, 2024	0.2000	0.2200	0.2000	0.2200	0.2200	90,400
Sept 23, 2024	0.2100	0.2100	0.1900	0.1900	0.1900	41,000
Sept 20, 2024	0.2200	0.2200	0.2000	0.2100	0.2100	321,700
Sept 19, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	57,500
Sept 18, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	110,200
Sept 17, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	128,700
Sept 16, 2024	0.2100	0.2200	0.2100	0.2200	0.2200	55,900
Sept 13, 2024	0.2100	0.2200	0.2000	0.2100	0.2100	68,100
Sept 12, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	278,500
Sept 11, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	36,200
Sept 10, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	29,500
Sept 09, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	5,200
Sept 06, 2024	0.2000	0.2000	0.1800	0.1900	0.1900	45,800
Sept 05, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	8,000
Sept 04, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	77,700
Sept 03, 2024	0.2100	0.2200	0.2000	0.2200	0.2200	60,500
Aug 30, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	28,500
Aug 29, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	136,600
Aug 28, 2024	0.2100	0.2200	0.2100	0.2100	0.2100	79,500
Aug 27, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	283,400
Aug 26, 2024	0.2400	0.2500	0.2300	0.2300	0.2300	93,200
Aug 23, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	38,600
Aug 22, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	77,400
Aug 21, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	47,700
Aug 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,500
Aug 19, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	24,000
Aug 16, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	16,400
Aug 15, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	26,000
Aug 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	10,000
Aug 13, 2024	0.2300	0.2400	0.2200	0.2200	0.2200	74,300
Aug 12, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	74,100
Aug 09, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	30,900
Aug 08, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	10,100
Aug 07, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	27,800
Aug 06, 2024	0.2200	0.2400	0.2000	0.2200	0.2200	78,600
Aug 02, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	93,700
Aug 01, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	15,400
Jul 31, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	32,700
Jul 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,100
Jul 29, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	18,000
Jul 26, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	24,900
Jul 25, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	29,400
Jul 24, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	161,800
Jul 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	15,900
Jul 22, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	192,700
Jul 19, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	242,200
Jul 18, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	30,300
Jul 17, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	11,000
Jul 16, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	35,100
Jul 15, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	75,300
Jul 12, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	28,200
Jul 11, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	69,000
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,000
Jul 09, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	68,400
Jul 08, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	11,500
Jul 05, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	35,000
Jul 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,000
Jul 03, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	12,000
Jul 02, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	42,000
Jun 28, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	13,000
Jun 27, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	26,300
Jun 26, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	4,000
Jun 25, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	48,600
Jun 24, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	37,000
Jun 21, 2024	0.3000	0.3200	0.2600	0.2900	0.2900	113,400
Jun 20, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	135,100
Jun 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	43,500
Jun 18, 2024	0.3000	0.3100	0.2800	0.3100	0.3100	216,200
Jun 17, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	57,700
Jun 14, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	15,600
Jun 13, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	40,100
Jun 12, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	36,100
Jun 11, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	17,000
Jun 10, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	43,700
Jun 07, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	101,000
Jun 06, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	107,600
Jun 05, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	11,300
Jun 04, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	31,500
Jun 03, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	16,700
May 31, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	15,300
May 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	47,800
May 29, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	13,400
May 28, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	111,800
May 27, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	91,500
May 24, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	7,500
May 23, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	32,400
May 22, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	76,900
May 21, 2024	0.3200	0.4000	0.3100	0.3600	0.3600	1,058,800
May 17, 2024	0.3200	0.3200	0.2800	0.3200	0.3200	246,800
May 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	8,800
May 15, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	39,100
May 14, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	115,800
May 13, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	83,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7379-0.0029(-0.39%)

CRUDE OIL73.88+3.78(+5.39%)

Bitcoin CAD82,324.77+316.17(+0.39%)

STOCKS END LOWER IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Metallic Minerals Corp. (MMG.V)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7379
-0.0029(-0.39%)

CRUDE OIL
73.88
+3.78(+5.39%)

Bitcoin CAD
82,324.77
+316.17(+0.39%)