MMG.V - Metallic Minerals Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.32000.32000.31000.31000.310027,900
Jun 08, 20230.33000.33000.32000.32000.320018,600
Jun 07, 20230.34000.34000.32000.32000.320048,900
Jun 06, 20230.35000.35000.34000.34000.340036,700
Jun 05, 20230.34000.34000.34000.34000.340024,500
Jun 02, 20230.34000.34000.34000.34000.340072,000
Jun 01, 20230.34000.34000.34000.34000.340034,900
May 31, 20230.34000.34000.33000.34000.340016,000
May 30, 20230.37000.37000.33000.34000.3400261,400
May 29, 20230.38000.38000.37000.37000.37002,500
May 26, 20230.38000.38000.37000.38000.380044,500
May 25, 20230.38000.38000.35000.37000.370031,500
May 24, 20230.38000.39000.36000.37000.370047,200
May 23, 20230.38000.40000.38000.39000.3900136,000
May 19, 20230.34000.39000.34000.39000.3900108,100
May 18, 20230.37000.37000.35000.35000.350063,000
May 17, 20230.38000.38000.36000.38000.380099,900
May 16, 20230.39000.39000.38000.39000.3900166,700
May 15, 20230.40000.40000.38000.38000.380047,000
May 12, 20230.40000.40000.38000.40000.4000154,100
May 11, 20230.39000.40000.39000.40000.400056,500
May 10, 20230.39000.40000.39000.40000.4000219,600
May 09, 20230.37000.39000.34000.39000.390078,400
May 08, 20230.37000.37000.37000.37000.370014,300
May 05, 20230.35000.38000.35000.37000.3700104,400
May 04, 20230.35000.37000.35000.36000.360075,500
May 03, 20230.36000.36000.34000.34000.340036,000
May 02, 20230.36000.36000.36000.36000.360048,600
May 01, 20230.35000.37000.35000.37000.370020,400
Apr 28, 20230.36000.37000.36000.37000.370046,000
Apr 27, 20230.35000.36000.35000.36000.360049,800
Apr 26, 20230.34000.36000.34000.36000.360037,100
Apr 25, 20230.35000.35000.33000.34000.340054,200
Apr 24, 20230.36000.37000.35000.36000.360029,400
Apr 21, 20230.36000.37000.35000.36000.3600106,900
Apr 20, 20230.35000.36000.34000.35000.350079,600
Apr 19, 20230.34000.34000.34000.34000.340020,600
Apr 18, 20230.35000.35000.34000.35000.350012,500
Apr 17, 20230.34000.35000.34000.35000.350045,300
Apr 14, 20230.35000.35000.35000.35000.35009,500
Apr 13, 20230.37000.37000.34000.34000.3400214,700
Apr 12, 20230.38000.39000.33000.36000.3600187,500
Apr 11, 20230.37000.37000.37000.37000.370024,300
Apr 10, 20230.38000.39000.38000.38000.380056,500
Apr 06, 20230.39000.40000.38000.38000.380077,500
Apr 05, 20230.40000.40000.37000.39000.3900167,200
Apr 04, 20230.39000.41000.38000.40000.4000247,600
Apr 03, 20230.37000.39000.37000.39000.3900194,300
Mar 31, 20230.35000.38000.35000.38000.3800114,600
Mar 30, 20230.35000.36000.35000.36000.360053,500
Mar 29, 20230.34000.35000.34000.35000.350080,600
Mar 28, 20230.34000.34000.33000.34000.340017,400
Mar 27, 20230.32000.33000.32000.33000.330012,300
Mar 24, 20230.30000.33000.30000.32000.3200154,500
Mar 23, 20230.31000.32000.30000.30000.300019,400
Mar 22, 20230.29000.31000.28000.30000.300041,500
Mar 21, 20230.30000.32000.29000.29000.2900105,600
Mar 20, 20230.29000.30000.29000.30000.300045,200
Mar 17, 20230.29000.29000.28000.28000.280027,400
Mar 16, 20230.28000.28000.26000.27000.2700109,600
Mar 15, 20230.29000.29000.26000.27000.270069,400
Mar 14, 20230.30000.30000.28000.28000.280064,700
Mar 13, 20230.30000.33000.29000.30000.300043,200
Mar 10, 20230.30000.30000.29000.30000.300094,900
Mar 09, 20230.30000.33000.27000.30000.3000106,200
Mar 08, 20230.29000.31000.29000.30000.300047,900
Mar 07, 20230.32000.32000.29000.31000.3100132,900
Mar 06, 20230.37000.37000.32000.33000.3300270,000
Mar 03, 20230.36000.38000.36000.37000.3700216,500
Mar 02, 20230.38000.38000.35000.37000.3700442,200
Mar 01, 20230.30000.37000.30000.36000.3600520,100
Feb 28, 20230.25000.31000.24000.31000.3100600,400
Feb 27, 20230.24000.25000.23000.23000.2300151,600
Feb 24, 20230.24000.25000.23000.24000.2400108,600
Feb 23, 20230.22000.24000.22000.24000.2400244,400
Feb 22, 20230.20000.22000.20000.22000.220097,300
Feb 21, 20230.21000.21000.20000.20000.2000178,500
Feb 17, 20230.22000.22000.21000.22000.220056,700
Feb 16, 20230.21000.22000.20000.22000.2200282,000
Feb 15, 20230.21000.22000.21000.22000.220067,100
Feb 14, 20230.23000.23000.21000.21000.2100187,000
Feb 13, 20230.23000.23000.22000.23000.230023,000
Feb 10, 20230.22000.23000.21000.23000.230061,700
Feb 09, 20230.22000.22000.22000.22000.220054,300
Feb 08, 20230.22000.23000.22000.22000.220073,200
Feb 07, 20230.24000.24000.22000.22000.220071,600
Feb 06, 20230.24000.25000.23000.23000.2300110,700
Feb 03, 20230.22000.24000.22000.24000.2400246,300
Feb 02, 20230.23000.23000.21000.22000.220067,100
Feb 01, 20230.22000.23000.22000.22000.220057,800
Jan 31, 20230.23000.23000.21000.22000.220067,000
Jan 30, 20230.23000.23000.23000.23000.230042,700
Jan 27, 20230.23000.23000.22000.23000.230031,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...