Canada markets open in 9 hours 19 minutes

Maverix Metals Inc. (MMX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.0700+0.0625 (+1.56%)
At close: 04:00PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20224.03004.11004.00004.07004.0700273,500
Nov 29, 20220.013 Dividend
Nov 28, 20224.05004.08503.99004.02004.0070312,900
Nov 25, 20224.04004.07503.99504.06004.0469121,700
Nov 23, 20224.05004.05003.98004.04004.0269120,400
Nov 22, 20223.91004.05003.91004.04004.0269209,800
Nov 21, 20223.90003.92003.87503.89003.8774126,700
Nov 18, 20223.95003.97003.88503.94003.9273166,500
Nov 17, 20223.87003.96003.85003.96003.9472239,500
Nov 16, 20223.88003.95003.84003.87003.8575286,000
Nov 15, 20223.88003.98003.87003.97003.9572245,700
Nov 14, 20223.87003.94003.86003.86003.8475430,900
Nov 11, 20223.78003.95003.78003.92003.9073551,400
Nov 10, 20223.82003.97003.80003.96003.94721,739,400
Nov 09, 20223.78003.78003.57003.57003.5585119,700
Nov 08, 20223.49003.79003.48003.78003.7678327,500
Nov 07, 20223.46003.48003.35003.48003.4687291,700
Nov 04, 20223.17003.38003.17003.36003.3491135,800
Nov 03, 20223.11003.16003.04003.08003.0700168,800
Nov 02, 20223.31003.37003.12003.13003.1199219,600
Nov 01, 20223.25003.30003.22003.28003.269489,900
Oct 31, 20223.20003.21203.17003.19003.179790,100
Oct 28, 20223.22003.24003.19003.24003.2295139,100
Oct 27, 20223.32003.32003.22003.24003.229586,600
Oct 26, 20223.28003.36003.27003.32003.3093115,900
Oct 25, 20223.18003.29003.16003.24003.2295170,300
Oct 24, 20223.06003.18003.06003.17003.1597168,100
Oct 21, 20223.02003.17003.02003.11003.0999410,200
Oct 20, 20223.01003.14002.99003.01003.0003110,100
Oct 19, 20223.05003.10002.99002.99002.9803231,200
Oct 18, 20223.13003.15003.07003.09003.0800177,200
Oct 17, 20223.16003.21003.07003.10003.0900291,700
Oct 14, 20223.20003.25003.06003.09003.0800124,800
Oct 13, 20223.15003.26003.05003.23003.2196140,500
Oct 12, 20223.20003.25003.18003.25003.239550,000
Oct 11, 20223.24003.30003.18003.19003.179799,900
Oct 10, 20223.21003.26003.18003.25003.2395118,800
Oct 07, 20223.39003.45003.23503.26003.2495101,100
Oct 06, 20223.40003.46003.36003.44003.4289139,500
Oct 05, 20223.38003.44003.33303.42003.4089156,500
Oct 04, 20223.47003.55003.44003.47003.4588281,700
Oct 03, 20223.37003.50003.37003.42003.4089273,700
Sept 30, 20223.28003.40003.27003.35003.3392144,600
Sept 29, 20223.20003.28003.16003.28003.269449,800
Sept 28, 20223.10003.29003.06003.24003.2295129,400
Sept 27, 20223.10003.16503.08003.09003.0800112,200
Sept 26, 20223.10003.20003.06003.08003.0700259,900
Sept 23, 20223.27003.30103.17003.20003.1897177,000
Sept 22, 20223.42003.42003.34003.37003.359155,600
Sept 21, 20223.41003.53003.36003.41003.399093,500
Sept 20, 20223.41003.41003.33003.38003.369180,300
Sept 19, 20223.37003.50003.33103.48003.468799,500
Sept 16, 20223.33003.51503.32003.43003.4189144,100
Sept 15, 20223.50003.58003.37003.37003.3591165,100
Sept 14, 20223.54003.60003.51003.56003.5485107,400
Sept 13, 20223.58003.62003.51003.53003.5186215,000
Sept 12, 20223.65003.73003.58003.68003.6681236,100
Sept 09, 20223.63003.72003.56003.59003.57841,800,400
Sept 08, 20223.47003.59503.47003.59003.5784121,700
Sept 07, 20223.37003.56003.33003.53003.5186139,400
Sept 06, 20223.60003.60003.36003.39003.3790165,100
Sept 02, 20223.29003.54003.26003.46003.4488400,600
Sept 01, 20223.29003.30003.20103.23003.2196298,100
Aug 31, 20223.37003.39003.31003.33003.3192369,900
Aug 30, 20223.47003.47003.35003.37003.3591233,300
Aug 30, 20220.013 Dividend
Aug 29, 20223.50003.55003.45003.48003.4558278,900
Aug 26, 20223.71003.78003.48003.50003.4756218,300
Aug 25, 20223.75003.80003.70003.75003.723969,600
Aug 24, 20223.68003.75003.64003.73003.704073,000
Aug 23, 20223.62003.78003.62003.67003.6445137,900
Aug 22, 20223.53003.66503.50003.63003.6047149,700
Aug 19, 20223.65003.66003.51503.56003.5352273,600
Aug 18, 20223.66003.76003.66003.68003.6544175,000
Aug 17, 20223.80003.80003.69003.71003.6842372,800
Aug 16, 20223.77003.88003.77003.83003.8034255,200
Aug 15, 20223.95003.95503.76003.81003.7835285,000
Aug 12, 20224.08004.17003.94003.96003.9324251,500
Aug 11, 20224.14004.20004.05004.08004.0516113,700
Aug 10, 20224.26004.27004.12004.12004.0913122,600
Aug 09, 20224.20004.24004.16004.23004.200677,700
Aug 08, 20224.18004.22004.14004.18004.150982,100
Aug 05, 20224.12004.17004.07004.13004.1013136,100
Aug 04, 20224.13004.28004.09004.24004.210594,400
Aug 03, 20224.24004.24004.08004.09004.061579,700
Aug 02, 20224.21004.38004.16504.22004.1906147,700
Aug 01, 20224.25004.31004.20004.20004.170847,200
Jul 29, 20224.31004.34004.21004.25004.220457,700
Jul 28, 20224.28004.37004.18004.30004.270179,800
Jul 27, 20224.03004.19003.97004.15004.121168,800
Jul 26, 20223.90004.08003.90004.04004.0119102,200
Jul 25, 20224.01004.03003.87003.94003.9126194,600
Jul 22, 20224.12004.24004.02004.03004.002075,300
Jul 21, 20223.99004.13503.94004.11004.081494,400
Jul 20, 20224.14004.19003.95003.99003.9622169,600
Jul 19, 20224.26004.33004.09004.13004.1013137,600
Jul 18, 20224.24004.36004.22004.24004.2105178,000
Jul 15, 20224.06004.20004.01004.20004.1708178,000
Jul 14, 20224.00004.11003.96004.07004.0417222,500
Jul 13, 20224.01004.27004.00004.13004.1013105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...