Canada markets close in 1 hour 16 minutes

Maverix Metals Inc. (MMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.59+0.10 (+1.82%)
As of 02:42PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20225.515.625.445.595.5929,716
Jan. 24, 20225.575.605.325.495.4968,400
Jan. 21, 20225.915.915.555.575.5719,900
Jan. 20, 20226.096.195.885.915.9149,100
Jan. 19, 20225.766.215.766.126.12102,000
Jan. 18, 20225.755.905.685.685.6841,300
Jan. 17, 20225.755.755.705.725.726,600
Jan. 14, 20225.905.915.765.785.7833,500
Jan. 13, 20225.465.985.345.905.9069,800
Jan. 12, 20225.405.505.305.445.4418,300
Jan. 11, 20225.265.395.155.365.3628,800
Jan. 10, 20225.155.305.105.305.3039,600
Jan. 07, 20225.235.295.155.185.1817,600
Jan. 06, 20225.365.365.195.215.21112,600
Jan. 05, 20225.535.625.325.345.3426,200
Jan. 04, 20225.615.615.385.525.5233,400
Dec. 31, 20215.615.615.495.525.5224,900
Dec. 30, 20215.515.635.515.595.5912,200
Dec. 29, 20215.585.655.515.515.5123,600
Dec. 24, 20215.705.755.605.745.746,500
Dec. 23, 20215.725.755.625.725.7210,700
Dec. 22, 20215.755.755.565.685.6815,800
Dec. 21, 20215.805.825.685.685.6820,600
Dec. 20, 20215.565.755.495.755.7541,500
Dec. 17, 20215.565.655.505.615.6177,500
Dec. 16, 20215.245.585.245.565.5641,600
Dec. 15, 20215.175.175.065.115.1160,100
Dec. 14, 20215.205.275.185.205.2028,500
Dec. 13, 20215.405.455.245.245.2448,800
Dec. 10, 20215.455.475.355.355.3535,300
Dec. 09, 20215.705.705.425.465.4666,200
Dec. 08, 20215.735.735.655.695.699,900
Dec. 07, 20215.695.775.625.775.7736,200
Dec. 06, 20215.665.785.595.635.6325,500
Dec. 03, 20215.755.755.575.685.6861,400
Dec. 02, 20215.705.745.565.745.7455,200
Dec. 01, 20215.915.915.695.715.7181,400
Nov. 30, 20215.946.115.815.885.8856,600
Nov. 29, 20215.885.955.865.925.9215,900
Nov. 26, 20216.016.025.885.885.8821,400
Nov. 25, 20216.086.086.026.036.033,200
Nov. 24, 20216.006.095.986.076.0720,200
Nov. 23, 20216.256.255.986.026.0223,600
Nov. 22, 20216.336.406.236.246.2433,200
Nov. 19, 20216.456.516.396.426.4213,600
Nov. 18, 20216.556.606.436.506.5018,600
Nov. 17, 20216.546.746.546.556.5522,700
Nov. 16, 20216.766.786.526.526.5231,000
Nov. 15, 20216.646.786.596.736.7321,900
Nov. 12, 20216.616.766.586.736.7327,300
Nov. 11, 20216.636.736.536.666.6649,400
Nov. 10, 20216.446.566.386.496.4947,300
Nov. 09, 20216.376.376.236.346.3431,200
Nov. 08, 20216.216.366.216.346.3437,200
Nov. 05, 20216.156.306.106.306.3023,100
Nov. 04, 20216.166.316.106.136.1323,000
Nov. 03, 20215.876.085.796.086.0838,700
Nov. 02, 20215.935.935.805.895.8914,400
Nov. 01, 20215.976.075.915.955.9525,900
Oct. 29, 20215.996.095.935.935.9344,900
Oct. 28, 20216.306.356.096.106.1033,100
Oct. 27, 20216.346.426.246.276.2723,900
Oct. 26, 20216.416.426.296.346.3426,500
Oct. 25, 20216.326.446.316.436.4343,000
Oct. 22, 20216.106.306.106.266.2664,400
Oct. 21, 20216.036.146.026.106.1018,400
Oct. 20, 20215.976.155.976.026.0230,200
Oct. 19, 20216.086.085.815.975.9733,300
Oct. 18, 20216.126.155.885.925.9235,300
Oct. 15, 20216.076.226.066.166.1617,200
Oct. 14, 20216.116.236.086.196.1920,500
Oct. 13, 20216.076.196.016.096.0927,600
Oct. 12, 20215.726.095.636.076.0745,300
Oct. 08, 20215.815.895.635.695.6916,900
Oct. 07, 20215.685.845.685.785.7818,600
Oct. 06, 20215.455.585.365.555.5528,100
Oct. 05, 20215.275.515.275.475.4741,900
Oct. 04, 20215.755.755.455.485.4832,200
Oct. 01, 20215.745.755.615.655.6522,900
Sep. 30, 20215.605.745.585.675.6712,200
Sep. 29, 20215.625.635.485.555.5545,500
Sep. 28, 20215.785.785.585.625.6230,200
Sep. 27, 20215.735.855.645.675.6727,800
Sep. 24, 20215.735.825.665.665.6613,400
Sep. 23, 20215.895.895.725.755.7536,600
Sep. 22, 20216.046.115.905.905.9062,700
Sep. 21, 20215.876.085.876.046.0467,600
Sep. 20, 20215.785.895.675.855.8560,200
Sep. 17, 20215.745.815.615.785.7844,200
Sep. 16, 20215.775.775.605.735.7340,300
Sep. 15, 20215.976.025.925.935.9322,200
Sep. 14, 20216.046.065.905.965.9632,100
Sep. 13, 20215.756.115.686.066.0647,200
Sep. 10, 20215.765.875.695.715.7129,800
Sep. 09, 20215.815.935.755.825.8231,700
Sep. 08, 20216.026.055.875.885.8827,400
Sep. 07, 20216.156.205.996.026.0244,000
Sep. 03, 20215.956.235.956.166.1646,000
Sep. 02, 20215.905.985.885.955.9532,400
Sep. 01, 20215.826.005.775.925.9241,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...