Maverix Metals Inc. (MMX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 4.9800 | 4.9900 | 4.8600 | 4.8800 | 4.8800 | 58,742 |
| Aug 15, 2022 | 5.0500 | 5.1000 | 4.8700 | 4.9100 | 4.9100 | 51,100 |
| Aug 12, 2022 | 5.2300 | 5.3300 | 5.0300 | 5.0500 | 5.0500 | 91,600 |
| Aug 11, 2022 | 5.2700 | 5.3500 | 5.1800 | 5.1800 | 5.1800 | 37,100 |
| Aug 10, 2022 | 5.4200 | 5.4600 | 5.2700 | 5.2900 | 5.2900 | 54,100 |
| Aug 09, 2022 | 5.5200 | 5.5200 | 5.3700 | 5.4100 | 5.4100 | 20,000 |
| Aug 08, 2022 | 5.4000 | 5.4200 | 5.3000 | 5.4200 | 5.4200 | 39,100 |
| Aug 05, 2022 | 5.3200 | 5.4000 | 5.2700 | 5.3000 | 5.3000 | 36,100 |
| Aug 04, 2022 | 5.3100 | 5.5100 | 5.2800 | 5.4200 | 5.4200 | 23,600 |
| Aug 03, 2022 | 5.4500 | 5.4600 | 5.2600 | 5.2600 | 5.2600 | 25,500 |
| Aug 02, 2022 | 5.4300 | 5.6200 | 5.3700 | 5.4700 | 5.4700 | 70,600 |
| Jul 29, 2022 | 5.5200 | 5.6000 | 5.4200 | 5.4400 | 5.4400 | 99,300 |
| Jul 28, 2022 | 5.4700 | 5.6100 | 5.3700 | 5.5000 | 5.5000 | 74,900 |
| Jul 27, 2022 | 5.2400 | 5.3600 | 5.1400 | 5.3300 | 5.3300 | 14,300 |
| Jul 26, 2022 | 5.0500 | 5.2400 | 5.0500 | 5.2400 | 5.2400 | 17,400 |
| Jul 25, 2022 | 5.1900 | 5.1900 | 4.9900 | 5.0700 | 5.0700 | 48,000 |
| Jul 22, 2022 | 5.3200 | 5.4200 | 5.2000 | 5.2100 | 5.2100 | 15,500 |
| Jul 21, 2022 | 5.1500 | 5.3200 | 5.1100 | 5.2900 | 5.2900 | 33,900 |
| Jul 20, 2022 | 5.3400 | 5.4000 | 5.1000 | 5.1200 | 5.1200 | 53,800 |
| Jul 19, 2022 | 5.5200 | 5.5500 | 5.2700 | 5.3500 | 5.3500 | 50,700 |
| Jul 18, 2022 | 5.5500 | 5.6300 | 5.4800 | 5.5100 | 5.5100 | 58,500 |
| Jul 15, 2022 | 5.3000 | 5.4700 | 5.2500 | 5.4700 | 5.4700 | 52,200 |
| Jul 14, 2022 | 5.1600 | 5.3800 | 5.1600 | 5.3000 | 5.3000 | 74,000 |
| Jul 13, 2022 | 5.2600 | 5.5100 | 5.2200 | 5.3900 | 5.3900 | 50,000 |
| Jul 12, 2022 | 5.3100 | 5.4700 | 5.2700 | 5.3000 | 5.3000 | 24,600 |
| Jul 11, 2022 | 5.2500 | 5.3800 | 5.2500 | 5.3100 | 5.3100 | 30,400 |
| Jul 08, 2022 | 5.3500 | 5.3700 | 5.2000 | 5.3200 | 5.3200 | 55,500 |
| Jul 07, 2022 | 5.3000 | 5.4700 | 5.2600 | 5.3600 | 5.3600 | 30,100 |
| Jul 06, 2022 | 5.6400 | 5.6400 | 5.1500 | 5.2700 | 5.2700 | 51,500 |
| Jul 05, 2022 | 5.6100 | 5.7200 | 5.3900 | 5.6300 | 5.6300 | 109,100 |
| Jul 04, 2022 | 5.5800 | 5.7300 | 5.5600 | 5.6000 | 5.6000 | 9,900 |
| Jun 30, 2022 | 5.7500 | 5.7500 | 5.5400 | 5.5800 | 5.5800 | 65,400 |
| Jun 29, 2022 | 5.6900 | 5.8100 | 5.6200 | 5.7400 | 5.7400 | 49,000 |
| Jun 28, 2022 | 5.9100 | 5.9100 | 5.6300 | 5.6600 | 5.6600 | 65,400 |
| Jun 27, 2022 | 5.7000 | 5.8900 | 5.6400 | 5.8600 | 5.8600 | 52,800 |
| Jun 24, 2022 | 5.6200 | 5.7600 | 5.4850 | 5.7000 | 5.7000 | 55,100 |
| Jun 23, 2022 | 5.6500 | 5.8900 | 5.5100 | 5.5800 | 5.5800 | 55,500 |
| Jun 22, 2022 | 5.9600 | 6.0900 | 5.6500 | 5.6500 | 5.6500 | 233,000 |
| Jun 21, 2022 | 5.8600 | 6.0800 | 5.8500 | 6.0000 | 6.0000 | 47,300 |
| Jun 20, 2022 | 5.7600 | 5.8900 | 5.7600 | 5.8600 | 5.8600 | 19,200 |
| Jun 17, 2022 | 5.9500 | 6.0300 | 5.7300 | 5.9000 | 5.9000 | 137,600 |
| Jun 16, 2022 | 5.6200 | 6.0100 | 5.5100 | 5.9800 | 5.9800 | 101,600 |
| Jun 15, 2022 | 5.7400 | 5.8800 | 5.6000 | 5.7200 | 5.7200 | 60,100 |
| Jun 14, 2022 | 5.8500 | 5.8800 | 5.6400 | 5.6700 | 5.6700 | 72,300 |
| Jun 13, 2022 | 5.9400 | 6.1100 | 5.6700 | 5.8000 | 5.8000 | 89,100 |
| Jun 10, 2022 | 5.3800 | 6.5000 | 5.3700 | 6.2000 | 6.2000 | 187,600 |
| Jun 09, 2022 | 5.6000 | 5.6000 | 5.4300 | 5.4800 | 5.4800 | 33,700 |
| Jun 08, 2022 | 5.5100 | 5.6500 | 5.5000 | 5.6300 | 5.6300 | 24,100 |
| Jun 07, 2022 | 5.7100 | 5.7100 | 5.4800 | 5.5900 | 5.5900 | 27,900 |
| Jun 06, 2022 | 5.7100 | 5.7500 | 5.5700 | 5.7400 | 5.7400 | 49,200 |
| Jun 03, 2022 | 5.6800 | 5.7800 | 5.6300 | 5.6500 | 5.6500 | 51,500 |
| Jun 02, 2022 | 5.4900 | 5.8400 | 5.4900 | 5.7900 | 5.7900 | 85,300 |
| Jun 01, 2022 | 5.4500 | 5.5500 | 5.3900 | 5.4600 | 5.4600 | 28,500 |
| May 31, 2022 | 5.6500 | 5.7100 | 5.4400 | 5.4500 | 5.4500 | 278,300 |
| May 30, 2022 | 5.5100 | 5.7000 | 5.5100 | 5.7000 | 5.7000 | 22,600 |
| May 27, 2022 | 5.5700 | 5.7400 | 5.5300 | 5.7200 | 5.7200 | 72,800 |
| May 26, 2022 | 5.4500 | 5.6000 | 5.4500 | 5.5800 | 5.5800 | 57,800 |
| May 25, 2022 | 5.4700 | 5.5500 | 5.3500 | 5.4900 | 5.4900 | 55,900 |
| May 24, 2022 | 5.4800 | 5.5500 | 5.3500 | 5.5100 | 5.5100 | 42,300 |
| May 20, 2022 | 5.5500 | 5.5600 | 5.3000 | 5.4100 | 5.4100 | 62,700 |
| May 19, 2022 | 5.4700 | 5.5800 | 5.4300 | 5.5300 | 5.5300 | 1,083,700 |
| May 18, 2022 | 5.3000 | 5.4400 | 5.2500 | 5.3600 | 5.3600 | 115,300 |
| May 17, 2022 | 5.4800 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 31,300 |
| May 16, 2022 | 5.4000 | 5.4800 | 5.3200 | 5.3700 | 5.3700 | 37,900 |
| May 13, 2022 | 5.0600 | 5.5300 | 5.0300 | 5.4000 | 5.4000 | 80,500 |
| May 12, 2022 | 5.2200 | 5.2200 | 5.0000 | 5.0700 | 5.0700 | 51,500 |
| May 11, 2022 | 5.3900 | 5.4700 | 5.3100 | 5.3200 | 5.3200 | 56,700 |
| May 10, 2022 | 5.5500 | 5.6300 | 5.2600 | 5.3600 | 5.3600 | 90,900 |
| May 09, 2022 | 5.5600 | 5.5900 | 5.3500 | 5.4100 | 5.4100 | 59,900 |
| May 06, 2022 | 5.7200 | 5.8500 | 5.6500 | 5.6700 | 5.6700 | 33,800 |
| May 05, 2022 | 6.0800 | 6.0800 | 5.7300 | 5.7900 | 5.7900 | 20,500 |
| May 04, 2022 | 5.9000 | 6.0500 | 5.8700 | 6.0100 | 6.0100 | 34,900 |
| May 03, 2022 | 5.7200 | 5.9700 | 5.7000 | 5.9200 | 5.9200 | 66,700 |
| May 02, 2022 | 5.6300 | 5.7200 | 5.5700 | 5.6900 | 5.6900 | 55,700 |
| Apr 29, 2022 | 5.9400 | 5.9500 | 5.7600 | 5.7900 | 5.7900 | 33,700 |
| Apr 28, 2022 | 5.7300 | 5.9000 | 5.6300 | 5.8700 | 5.8700 | 77,700 |
| Apr 27, 2022 | 5.6300 | 5.7600 | 5.5900 | 5.6900 | 5.6900 | 64,700 |
| Apr 26, 2022 | 5.8800 | 5.9000 | 5.6500 | 5.6500 | 5.6500 | 113,700 |
| Apr 25, 2022 | 5.9600 | 5.9600 | 5.6700 | 5.8100 | 5.8100 | 98,200 |
| Apr 22, 2022 | 6.0100 | 6.1800 | 5.8500 | 5.9000 | 5.9000 | 102,400 |
| Apr 21, 2022 | 6.5100 | 6.5100 | 6.0900 | 6.1100 | 6.1100 | 75,900 |
| Apr 20, 2022 | 6.2500 | 6.5700 | 6.2500 | 6.4900 | 6.4900 | 106,600 |
| Apr 19, 2022 | 6.3600 | 6.4100 | 6.2200 | 6.2200 | 6.2200 | 48,600 |
| Apr 18, 2022 | 6.7100 | 6.8500 | 6.4100 | 6.4200 | 6.4200 | 51,200 |
| Apr 14, 2022 | 6.6000 | 6.6900 | 6.4900 | 6.6300 | 6.6300 | 78,100 |
| Apr 13, 2022 | 6.4000 | 6.6900 | 6.4000 | 6.6000 | 6.6000 | 98,600 |
| Apr 12, 2022 | 6.2500 | 6.4400 | 6.1900 | 6.3300 | 6.3300 | 99,700 |
| Apr 11, 2022 | 6.3500 | 6.3800 | 6.1100 | 6.1800 | 6.1800 | 61,800 |
| Apr 08, 2022 | 6.0900 | 6.2700 | 6.0900 | 6.2700 | 6.2700 | 79,000 |
| Apr 07, 2022 | 6.0200 | 6.1400 | 6.0100 | 6.1200 | 6.1200 | 57,800 |
| Apr 06, 2022 | 6.0100 | 6.0400 | 5.8900 | 6.0400 | 6.0400 | 43,100 |
| Apr 05, 2022 | 6.1500 | 6.2200 | 6.0200 | 6.0500 | 6.0500 | 62,200 |
| Apr 04, 2022 | 6.2100 | 6.2500 | 6.1000 | 6.1800 | 6.1800 | 63,500 |
| Apr 01, 2022 | 6.0000 | 6.2700 | 6.0000 | 6.2600 | 6.2600 | 56,900 |
| Mar 31, 2022 | 6.0700 | 6.1600 | 5.9700 | 5.9900 | 5.9900 | 67,900 |
| Mar 30, 2022 | 6.0100 | 6.1900 | 6.0100 | 6.0800 | 6.0800 | 36,600 |
| Mar 29, 2022 | 5.9400 | 6.0600 | 5.8800 | 6.0600 | 6.0600 | 51,300 |
| Mar 28, 2022 | 6.1200 | 6.1700 | 6.0300 | 6.0300 | 6.0300 | 46,500 |
| Mar 25, 2022 | 6.1800 | 6.2600 | 6.1500 | 6.2000 | 6.2000 | 48,600 |
| Mar 24, 2022 | 6.1100 | 6.3400 | 6.1100 | 6.2600 | 6.2600 | 91,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
