Canada markets close in 4 hours 54 minutes

Metallic Minerals Corp. (MMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0050 (-2.22%)
As of 11:02AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.23000.23000.22000.22000.220015,500
Jan 26, 20230.22000.23000.22000.23000.230077,200
Jan 25, 20230.25000.25000.22000.22000.2200122,500
Jan 24, 20230.24000.25000.23000.24000.240098,600
Jan 23, 20230.23000.25000.23000.24000.2400238,600
Jan 20, 20230.22000.23000.22000.23000.2300100,200
Jan 19, 20230.22000.22000.22000.22000.22004,600
Jan 18, 20230.21000.23000.21000.23000.230045,200
Jan 17, 20230.21000.21000.21000.21000.210052,200
Jan 16, 20230.23000.23000.22000.22000.22005,200
Jan 13, 20230.22000.23000.21000.21000.210028,100
Jan 12, 20230.21000.21000.20000.20000.2000175,700
Jan 11, 20230.21000.21000.21000.21000.210040,600
Jan 10, 20230.22000.23000.21000.21000.210060,000
Jan 09, 20230.21000.23000.21000.22000.2200106,700
Jan 06, 20230.24000.24000.20000.21000.2100466,400
Jan 05, 20230.24000.24000.22000.22000.220042,700
Jan 04, 20230.24000.24000.22000.22000.2200143,900
Jan 03, 20230.22000.22000.21000.22000.220091,800
Dec 30, 20220.23000.23000.22000.23000.230078,100
Dec 29, 20220.23000.24000.22000.23000.230081,700
Dec 28, 20220.23000.23000.21000.23000.2300117,300
Dec 23, 20220.22000.24000.22000.23000.2300279,300
Dec 22, 20220.22000.23000.22000.23000.230069,100
Dec 21, 20220.24000.24000.22000.23000.2300133,100
Dec 20, 20220.23000.24000.23000.24000.2400154,000
Dec 19, 20220.22000.23000.21000.23000.230079,300
Dec 16, 20220.24000.24000.21000.24000.2400235,000
Dec 15, 20220.24000.24000.24000.24000.240037,500
Dec 14, 20220.26000.26000.24000.24000.2400138,500
Dec 13, 20220.25000.25000.24000.25000.2500177,900
Dec 12, 20220.25000.26000.24000.26000.260059,800
Dec 09, 20220.25000.25000.25000.25000.250023,500
Dec 08, 20220.24000.25000.24000.24000.240096,100
Dec 07, 20220.25000.25000.24000.24000.240014,200
Dec 06, 20220.26000.26000.26000.26000.260026,000
Dec 05, 20220.25000.26000.25000.26000.260018,600
Dec 02, 20220.26000.27000.25000.25000.250030,000
Dec 01, 20220.26000.28000.26000.28000.2800190,000
Nov 30, 20220.26000.26000.26000.26000.260014,000
Nov 29, 20220.26000.26000.25000.25000.25004,600
Nov 28, 20220.25000.26000.25000.26000.260052,500
Nov 25, 20220.26000.26000.26000.26000.260027,500
Nov 24, 20220.27000.27000.26000.27000.270012,400
Nov 23, 20220.26000.26000.26000.26000.260025,800
Nov 22, 20220.27000.27000.26000.26000.260025,400
Nov 21, 20220.26000.26000.26000.26000.2600200
Nov 18, 20220.27000.27000.25000.26000.2600134,600
Nov 17, 20220.28000.28000.27000.28000.28003,100
Nov 16, 20220.28000.28000.28000.28000.280023,500
Nov 15, 20220.30000.30000.28000.28000.280062,400
Nov 14, 20220.29000.30000.28000.30000.300042,100
Nov 11, 20220.31000.31000.26000.28000.2800107,800
Nov 10, 20220.30000.31000.30000.31000.310024,400
Nov 09, 20220.31000.32000.31000.31000.31007,500
Nov 08, 20220.27000.31000.27000.31000.3100232,200
Nov 07, 20220.25000.27000.25000.26000.2600123,900
Nov 04, 20220.25000.25000.22000.24000.2400144,600
Nov 03, 20220.25000.26000.24000.25000.250045,100
Nov 02, 20220.26000.27000.26000.27000.270078,900
Nov 01, 20220.25000.27000.24000.26000.260046,400
Oct 31, 20220.24000.25000.24000.24000.240021,700
Oct 28, 20220.24000.25000.24000.25000.250016,500
Oct 27, 20220.25000.25000.24000.24000.2400229,400
Oct 26, 20220.29000.29000.24000.24000.2400102,000
Oct 25, 20220.28000.28000.27000.28000.280015,700
Oct 24, 20220.28000.28000.27000.27000.270020,800
Oct 21, 20220.31000.31000.27000.28000.280041,000
Oct 20, 20220.29000.29000.28000.28000.280017,300
Oct 19, 20220.29000.29000.29000.29000.29004,600
Oct 18, 20220.30000.30000.30000.30000.30004,300
Oct 17, 20220.30000.32000.28000.28000.2800115,000
Oct 14, 20220.30000.30000.28000.29000.290093,200
Oct 13, 20220.30000.31000.30000.30000.3000163,000
Oct 12, 20220.31000.31000.31000.31000.310014,600
Oct 11, 20220.31000.31000.29000.31000.310065,300
Oct 07, 20220.31000.31000.30000.31000.310039,900
Oct 06, 20220.32000.32000.31000.31000.31008,500
Oct 05, 20220.31000.32000.31000.31000.310050,100
Oct 04, 20220.33000.36000.32000.32000.3200153,500
Oct 03, 20220.34000.34000.30000.31000.310055,600
Sept 30, 20220.30000.32000.30000.32000.320016,000
Sept 29, 20220.30000.32000.30000.32000.32008,500
Sept 28, 20220.27000.31000.27000.31000.3100142,900
Sept 27, 20220.29000.29000.27000.27000.270077,900
Sept 26, 20220.30000.31000.27000.27000.2700181,600
Sept 23, 20220.34000.34000.30000.30000.3000181,800
Sept 22, 20220.39000.39000.35000.35000.350020,800
Sept 21, 20220.36000.38000.35000.36000.360045,700
Sept 20, 20220.38000.39000.35000.36000.3600192,200
Sept 19, 20220.38000.38000.35000.36000.360077,200
Sept 16, 20220.38000.38000.37000.38000.380038,500
Sept 15, 20220.38000.38000.37000.38000.380025,000
Sept 14, 20220.38000.38000.35000.35000.350031,200
Sept 13, 20220.40000.40000.38000.38000.380090,600
Sept 12, 20220.40000.42000.39000.42000.420088,100
Sept 09, 20220.40000.40000.39000.40000.400051,400
Sept 08, 20220.35000.37000.35000.37000.370041,600
Sept 07, 20220.35000.36000.35000.36000.360010,400
Sept 06, 20220.35000.35000.34000.34000.340015,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...