Maverix Metals Inc. (MMX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:42PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 5.51 | 5.62 | 5.44 | 5.59 | 5.59 | 29,716 |
| Jan. 24, 2022 | 5.57 | 5.60 | 5.32 | 5.49 | 5.49 | 68,400 |
| Jan. 21, 2022 | 5.91 | 5.91 | 5.55 | 5.57 | 5.57 | 19,900 |
| Jan. 20, 2022 | 6.09 | 6.19 | 5.88 | 5.91 | 5.91 | 49,100 |
| Jan. 19, 2022 | 5.76 | 6.21 | 5.76 | 6.12 | 6.12 | 102,000 |
| Jan. 18, 2022 | 5.75 | 5.90 | 5.68 | 5.68 | 5.68 | 41,300 |
| Jan. 17, 2022 | 5.75 | 5.75 | 5.70 | 5.72 | 5.72 | 6,600 |
| Jan. 14, 2022 | 5.90 | 5.91 | 5.76 | 5.78 | 5.78 | 33,500 |
| Jan. 13, 2022 | 5.46 | 5.98 | 5.34 | 5.90 | 5.90 | 69,800 |
| Jan. 12, 2022 | 5.40 | 5.50 | 5.30 | 5.44 | 5.44 | 18,300 |
| Jan. 11, 2022 | 5.26 | 5.39 | 5.15 | 5.36 | 5.36 | 28,800 |
| Jan. 10, 2022 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 39,600 |
| Jan. 07, 2022 | 5.23 | 5.29 | 5.15 | 5.18 | 5.18 | 17,600 |
| Jan. 06, 2022 | 5.36 | 5.36 | 5.19 | 5.21 | 5.21 | 112,600 |
| Jan. 05, 2022 | 5.53 | 5.62 | 5.32 | 5.34 | 5.34 | 26,200 |
| Jan. 04, 2022 | 5.61 | 5.61 | 5.38 | 5.52 | 5.52 | 33,400 |
| Dec. 31, 2021 | 5.61 | 5.61 | 5.49 | 5.52 | 5.52 | 24,900 |
| Dec. 30, 2021 | 5.51 | 5.63 | 5.51 | 5.59 | 5.59 | 12,200 |
| Dec. 29, 2021 | 5.58 | 5.65 | 5.51 | 5.51 | 5.51 | 23,600 |
| Dec. 24, 2021 | 5.70 | 5.75 | 5.60 | 5.74 | 5.74 | 6,500 |
| Dec. 23, 2021 | 5.72 | 5.75 | 5.62 | 5.72 | 5.72 | 10,700 |
| Dec. 22, 2021 | 5.75 | 5.75 | 5.56 | 5.68 | 5.68 | 15,800 |
| Dec. 21, 2021 | 5.80 | 5.82 | 5.68 | 5.68 | 5.68 | 20,600 |
| Dec. 20, 2021 | 5.56 | 5.75 | 5.49 | 5.75 | 5.75 | 41,500 |
| Dec. 17, 2021 | 5.56 | 5.65 | 5.50 | 5.61 | 5.61 | 77,500 |
| Dec. 16, 2021 | 5.24 | 5.58 | 5.24 | 5.56 | 5.56 | 41,600 |
| Dec. 15, 2021 | 5.17 | 5.17 | 5.06 | 5.11 | 5.11 | 60,100 |
| Dec. 14, 2021 | 5.20 | 5.27 | 5.18 | 5.20 | 5.20 | 28,500 |
| Dec. 13, 2021 | 5.40 | 5.45 | 5.24 | 5.24 | 5.24 | 48,800 |
| Dec. 10, 2021 | 5.45 | 5.47 | 5.35 | 5.35 | 5.35 | 35,300 |
| Dec. 09, 2021 | 5.70 | 5.70 | 5.42 | 5.46 | 5.46 | 66,200 |
| Dec. 08, 2021 | 5.73 | 5.73 | 5.65 | 5.69 | 5.69 | 9,900 |
| Dec. 07, 2021 | 5.69 | 5.77 | 5.62 | 5.77 | 5.77 | 36,200 |
| Dec. 06, 2021 | 5.66 | 5.78 | 5.59 | 5.63 | 5.63 | 25,500 |
| Dec. 03, 2021 | 5.75 | 5.75 | 5.57 | 5.68 | 5.68 | 61,400 |
| Dec. 02, 2021 | 5.70 | 5.74 | 5.56 | 5.74 | 5.74 | 55,200 |
| Dec. 01, 2021 | 5.91 | 5.91 | 5.69 | 5.71 | 5.71 | 81,400 |
| Nov. 30, 2021 | 5.94 | 6.11 | 5.81 | 5.88 | 5.88 | 56,600 |
| Nov. 29, 2021 | 5.88 | 5.95 | 5.86 | 5.92 | 5.92 | 15,900 |
| Nov. 26, 2021 | 6.01 | 6.02 | 5.88 | 5.88 | 5.88 | 21,400 |
| Nov. 25, 2021 | 6.08 | 6.08 | 6.02 | 6.03 | 6.03 | 3,200 |
| Nov. 24, 2021 | 6.00 | 6.09 | 5.98 | 6.07 | 6.07 | 20,200 |
| Nov. 23, 2021 | 6.25 | 6.25 | 5.98 | 6.02 | 6.02 | 23,600 |
| Nov. 22, 2021 | 6.33 | 6.40 | 6.23 | 6.24 | 6.24 | 33,200 |
| Nov. 19, 2021 | 6.45 | 6.51 | 6.39 | 6.42 | 6.42 | 13,600 |
| Nov. 18, 2021 | 6.55 | 6.60 | 6.43 | 6.50 | 6.50 | 18,600 |
| Nov. 17, 2021 | 6.54 | 6.74 | 6.54 | 6.55 | 6.55 | 22,700 |
| Nov. 16, 2021 | 6.76 | 6.78 | 6.52 | 6.52 | 6.52 | 31,000 |
| Nov. 15, 2021 | 6.64 | 6.78 | 6.59 | 6.73 | 6.73 | 21,900 |
| Nov. 12, 2021 | 6.61 | 6.76 | 6.58 | 6.73 | 6.73 | 27,300 |
| Nov. 11, 2021 | 6.63 | 6.73 | 6.53 | 6.66 | 6.66 | 49,400 |
| Nov. 10, 2021 | 6.44 | 6.56 | 6.38 | 6.49 | 6.49 | 47,300 |
| Nov. 09, 2021 | 6.37 | 6.37 | 6.23 | 6.34 | 6.34 | 31,200 |
| Nov. 08, 2021 | 6.21 | 6.36 | 6.21 | 6.34 | 6.34 | 37,200 |
| Nov. 05, 2021 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 23,100 |
| Nov. 04, 2021 | 6.16 | 6.31 | 6.10 | 6.13 | 6.13 | 23,000 |
| Nov. 03, 2021 | 5.87 | 6.08 | 5.79 | 6.08 | 6.08 | 38,700 |
| Nov. 02, 2021 | 5.93 | 5.93 | 5.80 | 5.89 | 5.89 | 14,400 |
| Nov. 01, 2021 | 5.97 | 6.07 | 5.91 | 5.95 | 5.95 | 25,900 |
| Oct. 29, 2021 | 5.99 | 6.09 | 5.93 | 5.93 | 5.93 | 44,900 |
| Oct. 28, 2021 | 6.30 | 6.35 | 6.09 | 6.10 | 6.10 | 33,100 |
| Oct. 27, 2021 | 6.34 | 6.42 | 6.24 | 6.27 | 6.27 | 23,900 |
| Oct. 26, 2021 | 6.41 | 6.42 | 6.29 | 6.34 | 6.34 | 26,500 |
| Oct. 25, 2021 | 6.32 | 6.44 | 6.31 | 6.43 | 6.43 | 43,000 |
| Oct. 22, 2021 | 6.10 | 6.30 | 6.10 | 6.26 | 6.26 | 64,400 |
| Oct. 21, 2021 | 6.03 | 6.14 | 6.02 | 6.10 | 6.10 | 18,400 |
| Oct. 20, 2021 | 5.97 | 6.15 | 5.97 | 6.02 | 6.02 | 30,200 |
| Oct. 19, 2021 | 6.08 | 6.08 | 5.81 | 5.97 | 5.97 | 33,300 |
| Oct. 18, 2021 | 6.12 | 6.15 | 5.88 | 5.92 | 5.92 | 35,300 |
| Oct. 15, 2021 | 6.07 | 6.22 | 6.06 | 6.16 | 6.16 | 17,200 |
| Oct. 14, 2021 | 6.11 | 6.23 | 6.08 | 6.19 | 6.19 | 20,500 |
| Oct. 13, 2021 | 6.07 | 6.19 | 6.01 | 6.09 | 6.09 | 27,600 |
| Oct. 12, 2021 | 5.72 | 6.09 | 5.63 | 6.07 | 6.07 | 45,300 |
| Oct. 08, 2021 | 5.81 | 5.89 | 5.63 | 5.69 | 5.69 | 16,900 |
| Oct. 07, 2021 | 5.68 | 5.84 | 5.68 | 5.78 | 5.78 | 18,600 |
| Oct. 06, 2021 | 5.45 | 5.58 | 5.36 | 5.55 | 5.55 | 28,100 |
| Oct. 05, 2021 | 5.27 | 5.51 | 5.27 | 5.47 | 5.47 | 41,900 |
| Oct. 04, 2021 | 5.75 | 5.75 | 5.45 | 5.48 | 5.48 | 32,200 |
| Oct. 01, 2021 | 5.74 | 5.75 | 5.61 | 5.65 | 5.65 | 22,900 |
| Sep. 30, 2021 | 5.60 | 5.74 | 5.58 | 5.67 | 5.67 | 12,200 |
| Sep. 29, 2021 | 5.62 | 5.63 | 5.48 | 5.55 | 5.55 | 45,500 |
| Sep. 28, 2021 | 5.78 | 5.78 | 5.58 | 5.62 | 5.62 | 30,200 |
| Sep. 27, 2021 | 5.73 | 5.85 | 5.64 | 5.67 | 5.67 | 27,800 |
| Sep. 24, 2021 | 5.73 | 5.82 | 5.66 | 5.66 | 5.66 | 13,400 |
| Sep. 23, 2021 | 5.89 | 5.89 | 5.72 | 5.75 | 5.75 | 36,600 |
| Sep. 22, 2021 | 6.04 | 6.11 | 5.90 | 5.90 | 5.90 | 62,700 |
| Sep. 21, 2021 | 5.87 | 6.08 | 5.87 | 6.04 | 6.04 | 67,600 |
| Sep. 20, 2021 | 5.78 | 5.89 | 5.67 | 5.85 | 5.85 | 60,200 |
| Sep. 17, 2021 | 5.74 | 5.81 | 5.61 | 5.78 | 5.78 | 44,200 |
| Sep. 16, 2021 | 5.77 | 5.77 | 5.60 | 5.73 | 5.73 | 40,300 |
| Sep. 15, 2021 | 5.97 | 6.02 | 5.92 | 5.93 | 5.93 | 22,200 |
| Sep. 14, 2021 | 6.04 | 6.06 | 5.90 | 5.96 | 5.96 | 32,100 |
| Sep. 13, 2021 | 5.75 | 6.11 | 5.68 | 6.06 | 6.06 | 47,200 |
| Sep. 10, 2021 | 5.76 | 5.87 | 5.69 | 5.71 | 5.71 | 29,800 |
| Sep. 09, 2021 | 5.81 | 5.93 | 5.75 | 5.82 | 5.82 | 31,700 |
| Sep. 08, 2021 | 6.02 | 6.05 | 5.87 | 5.88 | 5.88 | 27,400 |
| Sep. 07, 2021 | 6.15 | 6.20 | 5.99 | 6.02 | 6.02 | 44,000 |
| Sep. 03, 2021 | 5.95 | 6.23 | 5.95 | 6.16 | 6.16 | 46,000 |
| Sep. 02, 2021 | 5.90 | 5.98 | 5.88 | 5.95 | 5.95 | 32,400 |
| Sep. 01, 2021 | 5.82 | 6.00 | 5.77 | 5.92 | 5.92 | 41,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
