Canada markets closed

Mineral Mountain Resources Ltd. (MMV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 01:57PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.06000.06000.06000.06000.060055,000
Sept 28, 20220.07000.07000.06000.06000.0600243,500
Sept 27, 20220.06000.07000.06000.07000.070036,000
Sept 26, 20220.07000.07000.06000.06000.060021,000
Sept 23, 20220.07000.07000.06000.06000.0600164,600
Sept 22, 20220.07000.07000.06000.06000.060035,000
Sept 21, 20220.07000.07000.07000.07000.07005,000
Sept 20, 20220.07000.07000.07000.07000.070018,000
Sept 19, 20220.07000.07000.07000.07000.0700-
Sept 16, 20220.07000.07000.07000.07000.0700-
Sept 15, 20220.07000.07000.07000.07000.07007,500
Sept 14, 20220.07000.07000.07000.07000.070012,100
Sept 13, 20220.07000.07000.07000.07000.070024,900
Sept 12, 20220.07000.08000.07000.07000.0700117,100
Sept 09, 20220.08000.08000.08000.08000.08006,000
Sept 08, 20220.08000.08000.08000.08000.080010,000
Sept 07, 20220.08000.08000.08000.08000.08003,000
Sept 06, 20220.08000.08000.08000.08000.08001,000
Sept 02, 20220.07000.08000.07000.08000.080022,000
Sept 01, 20220.08000.08000.07000.07000.0700104,800
Aug 31, 20220.07000.07000.07000.07000.070020,000
Aug 30, 20220.07000.07000.07000.07000.0700-
Aug 29, 20220.07000.07000.07000.07000.070073,700
Aug 26, 20220.08000.08000.08000.08000.0800100,000
Aug 25, 20220.07000.08000.07000.08000.0800103,500
Aug 24, 20220.08000.08000.08000.08000.080078,000
Aug 23, 20220.08000.08000.08000.08000.0800700
Aug 22, 20220.08000.08000.08000.08000.080025,000
Aug 19, 20220.08000.08000.08000.08000.08008,100
Aug 18, 20220.08000.08000.08000.08000.080050,000
Aug 17, 20220.08000.08000.07000.08000.0800189,100
Aug 16, 20220.09000.09000.08000.08000.0800101,500
Aug 15, 20220.08000.09000.08000.09000.090079,200
Aug 12, 20220.08000.08000.08000.08000.080085,200
Aug 11, 20220.08000.08000.08000.08000.080092,000
Aug 10, 20220.08000.08000.08000.08000.080037,300
Aug 09, 20220.08000.08000.08000.08000.080014,800
Aug 08, 20220.08000.08000.08000.08000.080037,000
Aug 05, 20220.08000.08000.08000.08000.080038,100
Aug 04, 20220.08000.08000.08000.08000.08006,800
Aug 03, 20220.08000.08000.08000.08000.0800143,200
Aug 02, 20220.07000.08000.07000.08000.0800600,400
Jul 29, 20220.07000.07000.07000.07000.07002,000
Jul 28, 20220.06000.07000.06000.07000.070031,000
Jul 27, 20220.06000.06000.06000.06000.060018,800
Jul 26, 20220.07000.07000.07000.07000.07005,400
Jul 25, 20220.07000.07000.07000.07000.070030,400
Jul 22, 20220.07000.07000.07000.07000.070097,000
Jul 21, 20220.06000.06000.06000.06000.0600900
Jul 20, 20220.06000.06000.06000.06000.060038,500
Jul 19, 20220.06000.06000.06000.06000.0600-
Jul 18, 20220.07000.07000.06000.06000.060018,000
Jul 15, 20220.07000.07000.07000.07000.0700-
Jul 14, 20220.07000.07000.07000.07000.0700-
Jul 13, 20220.07000.07000.07000.07000.070022,000
Jul 12, 20220.06000.06000.06000.06000.060075,000
Jul 11, 20220.06000.06000.06000.06000.060025,000
Jul 08, 20220.06000.06000.06000.06000.0600345,600
Jul 07, 20220.07000.07000.07000.07000.0700183,000
Jul 06, 20220.08000.08000.07000.07000.070029,000
Jul 05, 20220.08000.08000.08000.08000.080024,000
Jul 04, 20220.08000.08000.08000.08000.0800-
Jun 30, 20220.08000.08000.08000.08000.0800158,200
Jun 29, 20220.08000.08000.08000.08000.080060,400
Jun 28, 20220.08000.08000.08000.08000.08004,000
Jun 27, 20220.08000.08000.08000.08000.0800-
Jun 24, 20220.08000.08000.08000.08000.08002,300
Jun 23, 20220.08000.08000.08000.08000.0800168,000
Jun 22, 20220.08000.08000.08000.08000.0800202,000
Jun 21, 20220.08000.08000.08000.08000.080025,000
Jun 20, 20220.08000.09000.08000.09000.090016,000
Jun 17, 20220.09000.09000.09000.09000.0900-
Jun 16, 20220.09000.09000.08000.09000.090031,200
Jun 15, 20220.08000.08000.08000.08000.0800139,000
Jun 14, 20220.08000.08000.08000.08000.080010,000
Jun 13, 20220.10000.10000.09000.09000.0900389,500
Jun 10, 20220.09000.09000.09000.09000.090043,000
Jun 09, 20220.09000.09000.09000.09000.0900223,800
Jun 08, 20220.08000.08000.08000.08000.080027,000
Jun 07, 20220.09000.09000.09000.09000.090010,000
Jun 06, 20220.09000.09000.08000.08000.080030,400
Jun 03, 20220.09000.09000.09000.09000.090023,200
Jun 02, 20220.09000.09000.09000.09000.090047,400
Jun 01, 20220.08000.08000.08000.08000.0800162,000
May 31, 20220.07000.07000.07000.07000.07004,000
May 30, 20220.08000.08000.07000.07000.0700125,000
May 27, 20220.08000.08000.07000.08000.0800137,000
May 26, 20220.08000.08000.07000.08000.0800157,100
May 25, 20220.08000.08000.08000.08000.0800-
May 24, 20220.09000.09000.08000.08000.080055,000
May 20, 20220.08000.08000.08000.08000.0800-
May 19, 20220.08000.08000.08000.08000.080087,000
May 18, 20220.08000.08000.08000.08000.0800356,000
May 17, 20220.09000.09000.08000.09000.0900112,500
May 16, 20220.08000.09000.08000.09000.090028,000
May 13, 20220.08000.09000.08000.09000.0900254,900
May 12, 20220.09000.09000.09000.09000.0900-
May 11, 20220.09000.09000.09000.09000.0900-
May 10, 20220.08000.09000.08000.09000.090040,500
May 09, 20220.09000.09000.08000.08000.080077,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...