Canada markets closed

Moonbound Mining Ltd. (MML.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.37000.0000 (0.00%)
At close: 01:57PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20240.37000.37000.37000.37000.3700-
Jul 22, 20240.37000.37000.37000.37000.37004,500
Jul 19, 20240.37000.38000.37000.38000.380026,000
Jul 18, 20240.33500.38000.33500.37000.370032,034
Jul 17, 20240.31500.31500.31500.31500.3150-
Jul 16, 20240.31500.31500.31500.31500.3150-
Jul 15, 20240.30000.32000.30000.31500.31506,127
Jul 12, 20240.35000.35000.35000.35000.35004,152
Jul 11, 20240.31500.35000.30000.30500.305058,500
Jul 10, 20240.38000.38000.38000.38000.3800-
Jul 09, 20240.38000.38000.38000.38000.3800512
Jul 08, 20240.39000.39000.39000.39000.3900810
Jul 05, 20240.32500.40000.30000.40000.400084,000
Jul 04, 20240.36000.36000.36000.36000.3600-
Jul 03, 20240.36000.36000.35500.36000.36007,833
Jul 02, 20240.36000.37000.36000.36000.360017,034
Jun 28, 20240.39500.39500.39500.39500.39502,000
Jun 27, 20240.39500.39500.39500.39500.3950500
Jun 26, 20240.39000.39000.37500.39000.390018,013
Jun 25, 20240.39000.39000.39000.39000.39005,123
Jun 24, 20240.36500.39000.36500.39000.390012,500
Jun 21, 20240.38000.40000.37000.37000.3700406,463
Jun 20, 20240.37500.37500.37500.37500.375011,534
Jun 19, 20240.37500.37500.37500.37500.37501,519
Jun 18, 20240.39000.39000.39000.39000.39003,000
Jun 17, 20240.39500.39500.39000.39000.390010,800
Jun 14, 20240.40000.40000.40000.40000.40009,500
Jun 13, 20240.40000.40000.40000.40000.4000500
Jun 12, 20240.40500.41000.39000.39500.3950145,201
Jun 11, 20240.43500.44000.40500.42000.4200118,522
Jun 10, 20240.45000.48000.40000.45000.4500151,501
Jun 07, 20240.40000.40000.40000.40000.4000718,800
Jun 06, 20240.39000.40000.39000.40000.400048,450
Jun 05, 20240.40000.40000.40000.40000.400062,078
Jun 04, 20240.39000.40000.39000.40000.4000106,532
Jun 03, 20240.40000.42000.38500.40000.4000144,337
May 31, 20240.39500.40000.39000.40000.400076,500
May 30, 20240.40000.40000.39000.40000.4000196,505
May 29, 20240.40000.40000.40000.40000.4000108,498
May 28, 20240.37000.40000.37000.40000.4000115,093
May 27, 20240.40500.41000.40500.41000.410011,178
May 24, 20240.40000.40000.40000.40000.400025,500
May 23, 20240.40000.40000.40000.40000.400015,000
May 22, 20240.38500.40000.38500.40000.4000321,500
May 21, 20240.40000.40000.39000.39000.390092,750
May 17, 20240.40000.40000.39500.40000.4000354,625
May 16, 20240.38000.40000.38000.40000.4000180,000
May 15, 20240.38500.38500.38000.38000.38009,536
May 14, 20240.40000.40000.38500.38500.385038,600
May 13, 20240.38500.38500.38500.38500.38507,500
May 10, 20240.40000.40000.40000.40000.4000133,806
May 09, 20240.40000.40000.40000.40000.400085,000
May 08, 20240.40000.40500.39500.40000.4000193,510
May 07, 20240.40000.40000.39000.40000.400068,000
May 06, 20240.39500.40000.39500.40000.4000131,571
May 03, 20240.44000.44000.43500.44000.440064,500
May 02, 20240.40000.42500.40000.42500.425020,004
May 01, 20240.39500.39500.39500.39500.39505,178
Apr 30, 20240.37500.37500.37000.37000.370023,000
Apr 29, 20240.40000.40000.37000.37000.370029,182
Apr 26, 20240.37000.37000.37000.37000.3700-
Apr 25, 20240.37000.37000.37000.37000.37007,900
Apr 24, 20240.39500.40000.39500.40000.400025,000
Apr 23, 20240.40500.40500.37000.37000.3700110,500
Apr 22, 20240.40000.49500.40000.41000.4100109,003
Apr 19, 20240.38000.38000.38000.38000.3800-
Apr 18, 20240.37000.38000.37000.38000.380016,622
Apr 17, 20240.40500.40500.40500.40500.4050-
Apr 16, 20240.40500.40500.40500.40500.4050-
Apr 15, 20240.40500.40500.40500.40500.4050-
Apr 12, 20240.40500.41000.40500.40500.405016,500
Apr 11, 20240.38000.38000.38000.38000.38002,000
Apr 10, 20240.37000.37000.37000.37000.3700-
Apr 09, 20240.37500.37500.37000.37000.37006,160
Apr 08, 20240.39000.39000.37000.37000.37002,023
Apr 05, 20240.40500.40500.40500.40500.4050-
Apr 04, 20240.40500.40500.40500.40500.40507,769
Apr 03, 20240.39500.43000.39500.43000.430028,000
Apr 02, 20240.39000.39000.39000.39000.39005,000
Apr 01, 20240.40000.40000.40000.40000.4000-
Mar 28, 20240.42000.42000.35500.40000.400037,900
Mar 27, 20240.42000.42000.40000.40000.400054,900
Mar 26, 20240.42000.42000.42000.42000.420033,000
Mar 25, 20240.43000.43000.42000.42000.42005,500
Mar 22, 20240.42000.43000.42000.43000.430012,030
Mar 21, 20240.44000.45000.42000.42000.420058,013
Mar 20, 20240.43000.45000.43000.44000.4400191,400
Mar 19, 20240.43000.47000.43000.43000.430028,053
Mar 18, 20240.43500.60000.40500.43000.4300148,700
Mar 15, 20240.40000.44000.40000.40500.405063,750
Mar 14, 20240.40000.40000.40000.40000.400014,500
Mar 13, 20240.39000.39000.39000.39000.390012,450
Mar 12, 20240.39000.39000.38000.39000.390020,950
Mar 11, 20240.40000.40000.39000.39000.390013,500
Mar 08, 20240.38000.38000.38000.38000.380073,500
Mar 07, 20240.40000.40000.38000.38000.380068,750
Mar 06, 20240.35500.35500.35500.35500.3550-
Mar 05, 20240.55000.55000.35500.35500.355013,000
Mar 04, 20240.35000.38000.34500.35000.350085,500
Mar 01, 20240.37000.37000.31000.33000.330098,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...