Canada markets closed

Maverix Metals Inc. (MMX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.8800-0.0300 (-0.61%)
At close: 03:59PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20224.98004.99004.86004.88004.880058,742
Aug 15, 20225.05005.10004.87004.91004.910051,100
Aug 12, 20225.23005.33005.03005.05005.050091,600
Aug 11, 20225.27005.35005.18005.18005.180037,100
Aug 10, 20225.42005.46005.27005.29005.290054,100
Aug 09, 20225.52005.52005.37005.41005.410020,000
Aug 08, 20225.40005.42005.30005.42005.420039,100
Aug 05, 20225.32005.40005.27005.30005.300036,100
Aug 04, 20225.31005.51005.28005.42005.420023,600
Aug 03, 20225.45005.46005.26005.26005.260025,500
Aug 02, 20225.43005.62005.37005.47005.470070,600
Jul 29, 20225.52005.60005.42005.44005.440099,300
Jul 28, 20225.47005.61005.37005.50005.500074,900
Jul 27, 20225.24005.36005.14005.33005.330014,300
Jul 26, 20225.05005.24005.05005.24005.240017,400
Jul 25, 20225.19005.19004.99005.07005.070048,000
Jul 22, 20225.32005.42005.20005.21005.210015,500
Jul 21, 20225.15005.32005.11005.29005.290033,900
Jul 20, 20225.34005.40005.10005.12005.120053,800
Jul 19, 20225.52005.55005.27005.35005.350050,700
Jul 18, 20225.55005.63005.48005.51005.510058,500
Jul 15, 20225.30005.47005.25005.47005.470052,200
Jul 14, 20225.16005.38005.16005.30005.300074,000
Jul 13, 20225.26005.51005.22005.39005.390050,000
Jul 12, 20225.31005.47005.27005.30005.300024,600
Jul 11, 20225.25005.38005.25005.31005.310030,400
Jul 08, 20225.35005.37005.20005.32005.320055,500
Jul 07, 20225.30005.47005.26005.36005.360030,100
Jul 06, 20225.64005.64005.15005.27005.270051,500
Jul 05, 20225.61005.72005.39005.63005.6300109,100
Jul 04, 20225.58005.73005.56005.60005.60009,900
Jun 30, 20225.75005.75005.54005.58005.580065,400
Jun 29, 20225.69005.81005.62005.74005.740049,000
Jun 28, 20225.91005.91005.63005.66005.660065,400
Jun 27, 20225.70005.89005.64005.86005.860052,800
Jun 24, 20225.62005.76005.48505.70005.700055,100
Jun 23, 20225.65005.89005.51005.58005.580055,500
Jun 22, 20225.96006.09005.65005.65005.6500233,000
Jun 21, 20225.86006.08005.85006.00006.000047,300
Jun 20, 20225.76005.89005.76005.86005.860019,200
Jun 17, 20225.95006.03005.73005.90005.9000137,600
Jun 16, 20225.62006.01005.51005.98005.9800101,600
Jun 15, 20225.74005.88005.60005.72005.720060,100
Jun 14, 20225.85005.88005.64005.67005.670072,300
Jun 13, 20225.94006.11005.67005.80005.800089,100
Jun 10, 20225.38006.50005.37006.20006.2000187,600
Jun 09, 20225.60005.60005.43005.48005.480033,700
Jun 08, 20225.51005.65005.50005.63005.630024,100
Jun 07, 20225.71005.71005.48005.59005.590027,900
Jun 06, 20225.71005.75005.57005.74005.740049,200
Jun 03, 20225.68005.78005.63005.65005.650051,500
Jun 02, 20225.49005.84005.49005.79005.790085,300
Jun 01, 20225.45005.55005.39005.46005.460028,500
May 31, 20225.65005.71005.44005.45005.4500278,300
May 30, 20225.51005.70005.51005.70005.700022,600
May 27, 20225.57005.74005.53005.72005.720072,800
May 26, 20225.45005.60005.45005.58005.580057,800
May 25, 20225.47005.55005.35005.49005.490055,900
May 24, 20225.48005.55005.35005.51005.510042,300
May 20, 20225.55005.56005.30005.41005.410062,700
May 19, 20225.47005.58005.43005.53005.53001,083,700
May 18, 20225.30005.44005.25005.36005.3600115,300
May 17, 20225.48005.50005.31005.32005.320031,300
May 16, 20225.40005.48005.32005.37005.370037,900
May 13, 20225.06005.53005.03005.40005.400080,500
May 12, 20225.22005.22005.00005.07005.070051,500
May 11, 20225.39005.47005.31005.32005.320056,700
May 10, 20225.55005.63005.26005.36005.360090,900
May 09, 20225.56005.59005.35005.41005.410059,900
May 06, 20225.72005.85005.65005.67005.670033,800
May 05, 20226.08006.08005.73005.79005.790020,500
May 04, 20225.90006.05005.87006.01006.010034,900
May 03, 20225.72005.97005.70005.92005.920066,700
May 02, 20225.63005.72005.57005.69005.690055,700
Apr 29, 20225.94005.95005.76005.79005.790033,700
Apr 28, 20225.73005.90005.63005.87005.870077,700
Apr 27, 20225.63005.76005.59005.69005.690064,700
Apr 26, 20225.88005.90005.65005.65005.6500113,700
Apr 25, 20225.96005.96005.67005.81005.810098,200
Apr 22, 20226.01006.18005.85005.90005.9000102,400
Apr 21, 20226.51006.51006.09006.11006.110075,900
Apr 20, 20226.25006.57006.25006.49006.4900106,600
Apr 19, 20226.36006.41006.22006.22006.220048,600
Apr 18, 20226.71006.85006.41006.42006.420051,200
Apr 14, 20226.60006.69006.49006.63006.630078,100
Apr 13, 20226.40006.69006.40006.60006.600098,600
Apr 12, 20226.25006.44006.19006.33006.330099,700
Apr 11, 20226.35006.38006.11006.18006.180061,800
Apr 08, 20226.09006.27006.09006.27006.270079,000
Apr 07, 20226.02006.14006.01006.12006.120057,800
Apr 06, 20226.01006.04005.89006.04006.040043,100
Apr 05, 20226.15006.22006.02006.05006.050062,200
Apr 04, 20226.21006.25006.10006.18006.180063,500
Apr 01, 20226.00006.27006.00006.26006.260056,900
Mar 31, 20226.07006.16005.97005.99005.990067,900
Mar 30, 20226.01006.19006.01006.08006.080036,600
Mar 29, 20225.94006.06005.88006.06006.060051,300
Mar 28, 20226.12006.17006.03006.03006.030046,500
Mar 25, 20226.18006.26006.15006.20006.200048,600
Mar 24, 20226.11006.34006.11006.26006.260091,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...