Moonbound Mining Ltd. (MML.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3750

-0.0150

(-3.85%)

At close: 03:53PM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,519
Jun 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Jun 17, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	10,800
Jun 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,500
Jun 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jun 12, 2024	0.4050	0.4100	0.3900	0.3950	0.3950	145,201
Jun 11, 2024	0.4350	0.4400	0.4050	0.4200	0.4200	118,522
Jun 10, 2024	0.4500	0.4800	0.4000	0.4500	0.4500	151,501
Jun 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	718,800
Jun 06, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	48,450
Jun 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	62,078
Jun 04, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	106,532
Jun 03, 2024	0.4000	0.4200	0.3850	0.4000	0.4000	144,337
May 31, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	76,500
May 30, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	196,505
May 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	108,498
May 28, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	115,093
May 27, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	11,178
May 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	25,500
May 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15,000
May 22, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	321,500
May 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	92,750
May 17, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	354,625
May 16, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	180,000
May 15, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	9,536
May 14, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	38,600
May 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	7,500
May 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	133,806
May 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	85,000
May 08, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	193,510
May 07, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	68,000
May 06, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	131,571
May 03, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	64,500
May 02, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	20,004
May 01, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,178
Apr 30, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	23,000
Apr 29, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	29,182
Apr 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,900
Apr 24, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	25,000
Apr 23, 2024	0.4050	0.4050	0.3700	0.3700	0.3700	110,500
Apr 22, 2024	0.4000	0.4950	0.4000	0.4100	0.4100	109,003
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 18, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	16,622
Apr 17, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 15, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 12, 2024	0.4050	0.4100	0.4050	0.4050	0.4050	16,500
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Apr 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 09, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	6,160
Apr 08, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	2,023
Apr 05, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Apr 04, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	7,769
Apr 03, 2024	0.3950	0.4300	0.3950	0.4300	0.4300	28,000
Apr 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 28, 2024	0.4200	0.4200	0.3550	0.4000	0.4000	37,900
Mar 27, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	54,900
Mar 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	33,000
Mar 25, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	5,500
Mar 22, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	12,030
Mar 21, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	58,013
Mar 20, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	191,400
Mar 19, 2024	0.4300	0.4700	0.4300	0.4300	0.4300	28,053
Mar 18, 2024	0.4350	0.6000	0.4050	0.4300	0.4300	148,700
Mar 15, 2024	0.4000	0.4400	0.4000	0.4050	0.4050	63,750
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,500
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,450
Mar 12, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	20,950
Mar 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	13,500
Mar 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	73,500
Mar 07, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	68,750
Mar 06, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 05, 2024	0.5500	0.5500	0.3550	0.3550	0.3550	13,000
Mar 04, 2024	0.3500	0.3800	0.3450	0.3500	0.3500	85,500
Mar 01, 2024	0.3700	0.3700	0.3100	0.3300	0.3300	98,500
Feb 29, 2024	0.6000	0.6000	0.3000	0.3600	0.3600	10,540
Feb 28, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	13,000
Feb 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 26, 2024	0.3500	0.3500	0.3000	0.3500	0.3500	20,000
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14,000
Feb 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Feb 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Feb 13, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	8,500
Feb 12, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	40,605
Feb 09, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	20,500
Feb 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Feb 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Feb 05, 2024	0.2500	0.3100	0.2500	0.3100	0.3100	16,500
Feb 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 01, 2024	0.3950	0.3950	0.2800	0.3200	0.3200	59,001
Jan 31, 2024	0.3000	0.3200	0.2800	0.3200	0.3200	7,900
Jan 30, 2024	0.3600	0.3600	0.2800	0.3000	0.3000	68,000
Jan 29, 2024	0.3300	0.3300	0.2800	0.3000	0.3000	24,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7295-0.0002(-0.03%)

CRUDE OIL81.60+0.03(+0.04%)

Bitcoin CAD90,939.41+1,292.26(+1.44%)

Moonbound Mining Ltd. (MML.CN)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7295
-0.0002(-0.03%)

CRUDE OIL
81.60
+0.03(+0.04%)

Bitcoin CAD
90,939.41
+1,292.26(+1.44%)