Maverix Metals Inc. (MMX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | - | - | - | - | - | - |
| Jan 24, 2023 | - | - | - | - | - | - |
| Jan 23, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 6.67 | 6.85 | 6.53 | 6.72 | 6.72 | 174,286 |
| Jan 19, 2023 | 6.60 | 6.75 | 6.59 | 6.67 | 6.67 | 67,509 |
| Jan 18, 2023 | 6.46 | 6.60 | 6.46 | 6.55 | 6.55 | 47,408 |
| Jan 17, 2023 | 6.57 | 6.57 | 6.40 | 6.45 | 6.45 | 62,111 |
| Jan 16, 2023 | 6.57 | 6.57 | 6.50 | 6.52 | 6.52 | 6,719 |
| Jan 13, 2023 | 6.52 | 6.70 | 6.44 | 6.51 | 6.51 | 24,885 |
| Jan 12, 2023 | 6.44 | 6.56 | 6.41 | 6.51 | 6.51 | 38,044 |
| Jan 11, 2023 | 6.60 | 6.65 | 6.46 | 6.50 | 6.50 | 24,951 |
| Jan 10, 2023 | 6.34 | 6.56 | 6.30 | 6.55 | 6.55 | 34,804 |
| Jan 09, 2023 | 6.35 | 6.45 | 6.31 | 6.39 | 6.39 | 17,710 |
| Jan 06, 2023 | 6.55 | 6.60 | 6.28 | 6.38 | 6.38 | 53,486 |
| Jan 05, 2023 | 6.35 | 6.60 | 6.33 | 6.57 | 6.57 | 97,476 |
| Jan 04, 2023 | 6.40 | 6.56 | 6.35 | 6.54 | 6.54 | 74,749 |
| Jan 03, 2023 | 6.45 | 6.68 | 6.42 | 6.42 | 6.42 | 43,065 |
| Dec 30, 2022 | 6.51 | 6.53 | 6.27 | 6.32 | 6.32 | 33,948 |
| Dec 29, 2022 | 6.67 | 6.87 | 6.52 | 6.52 | 6.52 | 45,013 |
| Dec 28, 2022 | 6.43 | 6.71 | 6.38 | 6.68 | 6.68 | 78,310 |
| Dec 23, 2022 | 6.57 | 6.57 | 6.32 | 6.49 | 6.49 | 20,051 |
| Dec 22, 2022 | 6.41 | 6.56 | 6.41 | 6.52 | 6.52 | 39,134 |
| Dec 21, 2022 | 6.22 | 6.59 | 6.22 | 6.47 | 6.47 | 78,976 |
| Dec 20, 2022 | 6.33 | 6.41 | 6.21 | 6.21 | 6.21 | 46,227 |
| Dec 19, 2022 | 6.19 | 6.29 | 6.14 | 6.26 | 6.26 | 31,609 |
| Dec 16, 2022 | 5.84 | 6.29 | 5.84 | 6.21 | 6.21 | 80,560 |
| Dec 15, 2022 | 5.72 | 5.94 | 5.72 | 5.92 | 5.92 | 158,867 |
| Dec 14, 2022 | 5.93 | 5.95 | 5.82 | 5.87 | 5.87 | 37,525 |
| Dec 13, 2022 | 6.00 | 6.05 | 5.90 | 5.96 | 5.96 | 21,007 |
| Dec 12, 2022 | 5.89 | 5.98 | 5.80 | 5.88 | 5.88 | 66,525 |
| Dec 09, 2022 | 5.89 | 6.09 | 5.89 | 5.91 | 5.91 | 41,111 |
| Dec 08, 2022 | 6.01 | 6.01 | 5.86 | 5.86 | 5.86 | 36,658 |
| Dec 07, 2022 | 5.89 | 6.07 | 5.89 | 6.07 | 6.07 | 27,420 |
| Dec 06, 2022 | 5.86 | 5.91 | 5.82 | 5.85 | 5.85 | 37,450 |
| Dec 05, 2022 | 6.13 | 6.13 | 5.80 | 5.83 | 5.83 | 71,424 |
| Dec 02, 2022 | 6.10 | 6.21 | 6.07 | 6.12 | 6.12 | 51,884 |
| Dec 01, 2022 | 5.92 | 6.22 | 5.91 | 6.20 | 6.20 | 673,000 |
| Nov 30, 2022 | 5.59 | 5.88 | 5.59 | 5.88 | 5.88 | 128,633 |
| Nov 29, 2022 | 5.46 | 5.59 | 5.43 | 5.54 | 5.54 | 26,009 |
| Nov 29, 2022 | 0.0125 Dividend | |||||
| Nov 28, 2022 | 5.43 | 5.51 | 5.38 | 5.43 | 5.42 | 125,943 |
| Nov 25, 2022 | 5.34 | 5.45 | 5.34 | 5.44 | 5.43 | 77,664 |
| Nov 24, 2022 | 5.39 | 5.39 | 5.35 | 5.35 | 5.34 | 15,900 |
| Nov 23, 2022 | 5.37 | 5.41 | 5.33 | 5.39 | 5.38 | 39,849 |
| Nov 22, 2022 | 5.28 | 5.42 | 5.25 | 5.37 | 5.36 | 66,155 |
| Nov 21, 2022 | 5.23 | 5.27 | 5.23 | 5.25 | 5.24 | 20,210 |
| Nov 18, 2022 | 5.25 | 5.32 | 5.21 | 5.27 | 5.26 | 56,160 |
| Nov 17, 2022 | 5.11 | 5.27 | 5.11 | 5.27 | 5.26 | 111,054 |
| Nov 16, 2022 | 5.20 | 5.25 | 5.10 | 5.14 | 5.13 | 97,018 |
| Nov 15, 2022 | 5.17 | 5.28 | 5.16 | 5.25 | 5.24 | 114,732 |
| Nov 14, 2022 | 5.10 | 5.24 | 5.10 | 5.15 | 5.14 | 103,715 |
| Nov 11, 2022 | 5.23 | 5.25 | 5.06 | 5.17 | 5.16 | 182,137 |
| Nov 10, 2022 | 5.07 | 5.28 | 5.07 | 5.25 | 5.24 | 516,019 |
| Nov 09, 2022 | 5.08 | 5.08 | 4.77 | 4.77 | 4.76 | 26,600 |
| Nov 08, 2022 | 4.71 | 5.08 | 4.71 | 5.04 | 5.03 | 40,905 |
| Nov 07, 2022 | 4.59 | 4.71 | 4.53 | 4.70 | 4.69 | 32,909 |
| Nov 04, 2022 | 4.38 | 4.56 | 4.35 | 4.56 | 4.55 | 24,742 |
| Nov 03, 2022 | 4.25 | 4.32 | 4.20 | 4.23 | 4.22 | 22,751 |
| Nov 02, 2022 | 4.54 | 4.60 | 4.27 | 4.27 | 4.26 | 47,024 |
| Nov 01, 2022 | 4.44 | 4.49 | 4.43 | 4.48 | 4.47 | 19,245 |
| Oct 31, 2022 | 4.42 | 4.42 | 4.32 | 4.32 | 4.31 | 42,081 |
| Oct 28, 2022 | 4.35 | 4.42 | 4.35 | 4.38 | 4.37 | 35,124 |
| Oct 27, 2022 | 4.50 | 4.50 | 4.38 | 4.40 | 4.39 | 21,277 |
| Oct 26, 2022 | 4.40 | 4.53 | 4.40 | 4.50 | 4.49 | 20,103 |
| Oct 25, 2022 | 4.35 | 4.49 | 4.32 | 4.40 | 4.39 | 27,454 |
| Oct 24, 2022 | 4.26 | 4.36 | 4.21 | 4.32 | 4.31 | 12,729 |
| Oct 21, 2022 | 4.18 | 4.35 | 4.16 | 4.25 | 4.24 | 32,888 |
| Oct 20, 2022 | 4.16 | 4.30 | 4.13 | 4.17 | 4.16 | 44,020 |
| Oct 19, 2022 | 4.23 | 4.29 | 4.12 | 4.14 | 4.13 | 27,642 |
| Oct 18, 2022 | 4.28 | 4.32 | 4.23 | 4.23 | 4.22 | 11,633 |
| Oct 17, 2022 | 4.29 | 4.35 | 4.22 | 4.23 | 4.22 | 34,263 |
| Oct 14, 2022 | 4.40 | 4.40 | 4.26 | 4.27 | 4.26 | 33,967 |
| Oct 13, 2022 | 4.38 | 4.46 | 4.26 | 4.41 | 4.40 | 20,288 |
| Oct 12, 2022 | 4.40 | 4.50 | 4.38 | 4.50 | 4.49 | 18,600 |
| Oct 11, 2022 | 4.51 | 4.53 | 4.41 | 4.41 | 4.40 | 43,799 |
| Oct 07, 2022 | 4.84 | 4.84 | 4.46 | 4.50 | 4.49 | 13,912 |
| Oct 06, 2022 | 4.66 | 4.75 | 4.61 | 4.71 | 4.70 | 11,265 |
| Oct 05, 2022 | 4.67 | 4.67 | 4.55 | 4.65 | 4.64 | 30,342 |
| Oct 04, 2022 | 4.76 | 4.82 | 4.67 | 4.70 | 4.69 | 42,800 |
| Oct 03, 2022 | 4.71 | 4.78 | 4.67 | 4.70 | 4.69 | 20,467 |
| Sept 30, 2022 | 4.52 | 4.66 | 4.50 | 4.59 | 4.58 | 47,763 |
| Sept 29, 2022 | 4.35 | 4.48 | 4.35 | 4.46 | 4.45 | 13,559 |
| Sept 28, 2022 | 4.26 | 4.49 | 4.23 | 4.40 | 4.39 | 20,662 |
| Sept 27, 2022 | 4.33 | 4.33 | 4.25 | 4.26 | 4.25 | 15,562 |
| Sept 26, 2022 | 4.31 | 4.38 | 4.21 | 4.26 | 4.25 | 24,439 |
| Sept 23, 2022 | 4.40 | 4.44 | 4.32 | 4.36 | 4.35 | 23,720 |
| Sept 22, 2022 | 4.65 | 4.65 | 4.50 | 4.52 | 4.51 | 12,966 |
| Sept 21, 2022 | 4.52 | 4.70 | 4.52 | 4.60 | 4.59 | 44,913 |
| Sept 20, 2022 | 4.56 | 4.56 | 4.47 | 4.52 | 4.51 | 8,543 |
| Sept 19, 2022 | 4.47 | 4.65 | 4.47 | 4.64 | 4.63 | 21,251 |
| Sept 16, 2022 | 4.42 | 4.66 | 4.41 | 4.51 | 4.50 | 262,451 |
| Sept 15, 2022 | 4.63 | 4.72 | 4.48 | 4.48 | 4.47 | 44,786 |
| Sept 14, 2022 | 4.68 | 4.73 | 4.64 | 4.70 | 4.69 | 40,622 |
| Sept 13, 2022 | 4.63 | 4.73 | 4.60 | 4.65 | 4.64 | 50,605 |
| Sept 12, 2022 | 4.76 | 4.84 | 4.66 | 4.79 | 4.78 | 60,344 |
| Sept 09, 2022 | 4.76 | 4.83 | 4.65 | 4.68 | 4.67 | 127,433 |
| Sept 08, 2022 | 4.60 | 4.70 | 4.59 | 4.68 | 4.67 | 23,796 |
| Sept 07, 2022 | 4.45 | 4.69 | 4.45 | 4.69 | 4.68 | 33,538 |
| Sept 06, 2022 | 4.58 | 4.65 | 4.42 | 4.47 | 4.46 | 25,037 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
