Canada markets closed

Maverix Metals Inc. (MMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.53-0.19 (-2.83%)
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023------
Jan 25, 2023------
Jan 24, 2023------
Jan 23, 2023------
Jan 20, 20236.676.856.536.726.72174,286
Jan 19, 20236.606.756.596.676.6767,509
Jan 18, 20236.466.606.466.556.5547,408
Jan 17, 20236.576.576.406.456.4562,111
Jan 16, 20236.576.576.506.526.526,719
Jan 13, 20236.526.706.446.516.5124,885
Jan 12, 20236.446.566.416.516.5138,044
Jan 11, 20236.606.656.466.506.5024,951
Jan 10, 20236.346.566.306.556.5534,804
Jan 09, 20236.356.456.316.396.3917,710
Jan 06, 20236.556.606.286.386.3853,486
Jan 05, 20236.356.606.336.576.5797,476
Jan 04, 20236.406.566.356.546.5474,749
Jan 03, 20236.456.686.426.426.4243,065
Dec 30, 20226.516.536.276.326.3233,948
Dec 29, 20226.676.876.526.526.5245,013
Dec 28, 20226.436.716.386.686.6878,310
Dec 23, 20226.576.576.326.496.4920,051
Dec 22, 20226.416.566.416.526.5239,134
Dec 21, 20226.226.596.226.476.4778,976
Dec 20, 20226.336.416.216.216.2146,227
Dec 19, 20226.196.296.146.266.2631,609
Dec 16, 20225.846.295.846.216.2180,560
Dec 15, 20225.725.945.725.925.92158,867
Dec 14, 20225.935.955.825.875.8737,525
Dec 13, 20226.006.055.905.965.9621,007
Dec 12, 20225.895.985.805.885.8866,525
Dec 09, 20225.896.095.895.915.9141,111
Dec 08, 20226.016.015.865.865.8636,658
Dec 07, 20225.896.075.896.076.0727,420
Dec 06, 20225.865.915.825.855.8537,450
Dec 05, 20226.136.135.805.835.8371,424
Dec 02, 20226.106.216.076.126.1251,884
Dec 01, 20225.926.225.916.206.20673,000
Nov 30, 20225.595.885.595.885.88128,633
Nov 29, 20225.465.595.435.545.5426,009
Nov 29, 20220.0125 Dividend
Nov 28, 20225.435.515.385.435.42125,943
Nov 25, 20225.345.455.345.445.4377,664
Nov 24, 20225.395.395.355.355.3415,900
Nov 23, 20225.375.415.335.395.3839,849
Nov 22, 20225.285.425.255.375.3666,155
Nov 21, 20225.235.275.235.255.2420,210
Nov 18, 20225.255.325.215.275.2656,160
Nov 17, 20225.115.275.115.275.26111,054
Nov 16, 20225.205.255.105.145.1397,018
Nov 15, 20225.175.285.165.255.24114,732
Nov 14, 20225.105.245.105.155.14103,715
Nov 11, 20225.235.255.065.175.16182,137
Nov 10, 20225.075.285.075.255.24516,019
Nov 09, 20225.085.084.774.774.7626,600
Nov 08, 20224.715.084.715.045.0340,905
Nov 07, 20224.594.714.534.704.6932,909
Nov 04, 20224.384.564.354.564.5524,742
Nov 03, 20224.254.324.204.234.2222,751
Nov 02, 20224.544.604.274.274.2647,024
Nov 01, 20224.444.494.434.484.4719,245
Oct 31, 20224.424.424.324.324.3142,081
Oct 28, 20224.354.424.354.384.3735,124
Oct 27, 20224.504.504.384.404.3921,277
Oct 26, 20224.404.534.404.504.4920,103
Oct 25, 20224.354.494.324.404.3927,454
Oct 24, 20224.264.364.214.324.3112,729
Oct 21, 20224.184.354.164.254.2432,888
Oct 20, 20224.164.304.134.174.1644,020
Oct 19, 20224.234.294.124.144.1327,642
Oct 18, 20224.284.324.234.234.2211,633
Oct 17, 20224.294.354.224.234.2234,263
Oct 14, 20224.404.404.264.274.2633,967
Oct 13, 20224.384.464.264.414.4020,288
Oct 12, 20224.404.504.384.504.4918,600
Oct 11, 20224.514.534.414.414.4043,799
Oct 07, 20224.844.844.464.504.4913,912
Oct 06, 20224.664.754.614.714.7011,265
Oct 05, 20224.674.674.554.654.6430,342
Oct 04, 20224.764.824.674.704.6942,800
Oct 03, 20224.714.784.674.704.6920,467
Sept 30, 20224.524.664.504.594.5847,763
Sept 29, 20224.354.484.354.464.4513,559
Sept 28, 20224.264.494.234.404.3920,662
Sept 27, 20224.334.334.254.264.2515,562
Sept 26, 20224.314.384.214.264.2524,439
Sept 23, 20224.404.444.324.364.3523,720
Sept 22, 20224.654.654.504.524.5112,966
Sept 21, 20224.524.704.524.604.5944,913
Sept 20, 20224.564.564.474.524.518,543
Sept 19, 20224.474.654.474.644.6321,251
Sept 16, 20224.424.664.414.514.50262,451
Sept 15, 20224.634.724.484.484.4744,786
Sept 14, 20224.684.734.644.704.6940,622
Sept 13, 20224.634.734.604.654.6450,605
Sept 12, 20224.764.844.664.794.7860,344
Sept 09, 20224.764.834.654.684.67127,433
Sept 08, 20224.604.704.594.684.6723,796
Sept 07, 20224.454.694.454.694.6833,538
Sept 06, 20224.584.654.424.474.4625,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...