Canada Markets closed

Maverix Metals Inc. (MMX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.4400+0.1200 (+2.78%)
At close: 04:00PM EDT
4.4000 -0.04 (-0.90%)
After hours: 05:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.29004.46004.22004.44004.4400198,100
Jun 23, 20224.39004.55004.24004.32004.3200209,900
Jun 22, 20224.62004.71504.35004.36004.3600833,700
Jun 21, 20224.60004.71004.50004.65004.6500228,000
Jun 17, 20224.60004.63004.39704.52004.5200547,000
Jun 16, 20224.34004.66004.25004.64004.6400312,500
Jun 15, 20224.47004.56004.30504.44004.4400275,600
Jun 14, 20224.52004.54004.35004.39004.3900258,000
Jun 13, 20224.70004.76004.39504.51004.5100632,400
Jun 10, 20224.25005.13004.19004.89004.89002,392,400
Jun 09, 20224.46004.46004.28004.30004.3000103,700
Jun 08, 20224.43004.51004.38004.49004.4900118,600
Jun 07, 20224.53004.53504.38504.46004.4600160,400
Jun 06, 20224.54004.59004.43004.58004.5800252,800
Jun 03, 20224.56004.61004.48004.50004.5000222,400
Jun 02, 20224.35004.65104.33004.63004.6300229,400
Jun 01, 20224.36004.41004.26004.32004.3200145,900
May 31, 20224.50004.53204.31004.31004.3100299,300
May 27, 20224.42004.52004.34004.52004.5200207,000
May 26, 20224.32004.39004.26004.39004.3900258,000
May 25, 20224.28004.34504.15004.31004.3100215,100
May 24, 20224.15004.34004.15004.32004.3200246,200
May 23, 20224.28004.35904.16504.17004.1700168,300
May 20, 20224.35004.35004.11004.22004.2200366,800
May 19, 20224.25004.37004.23004.32004.3200211,900
May 18, 20224.14004.23004.08004.18004.1800246,500
May 17, 20224.27004.31004.13004.18004.1800118,200
May 16, 20224.21004.23004.12004.20004.2000232,800
May 13, 20223.85004.28503.85004.17004.1700472,800
May 12, 20224.03004.03003.83003.91003.9100378,800
May 11, 20224.15004.26004.09004.10004.1000353,500
May 10, 20224.25004.36004.03004.12004.1200394,400
May 09, 20224.33004.33004.11004.19004.1900388,800
May 06, 20224.45004.54504.38004.41004.4100225,100
May 05, 20224.78004.78004.46004.55004.5500210,500
May 04, 20224.60004.76004.57004.75004.7500222,800
May 03, 20224.42004.66004.42004.62004.6200188,800
May 02, 20224.40004.44504.31004.43004.4300311,200
Apr 29, 20224.62004.68004.48004.51004.5100127,400
Apr 28, 20224.48004.62004.39004.58004.5800218,900
Apr 27, 20224.40004.50004.35004.44004.4400205,400
Apr 26, 20224.61004.62004.42004.42004.4200202,200
Apr 25, 20224.56004.64004.44204.62004.6200454,800
Apr 22, 20224.84004.90004.60004.66004.6600403,200
Apr 21, 20225.24005.24004.84004.92004.9200325,000
Apr 20, 20225.04005.26004.98005.24005.2400254,700
Apr 19, 20225.08005.09004.93004.96004.9600205,600
Apr 18, 20225.37005.45005.08105.12005.1200320,900
Apr 14, 20225.31005.31005.16005.31005.3100262,300
Apr 13, 20225.17005.32005.08005.28005.2800543,200
Apr 12, 20225.00005.12004.89505.02005.0200289,800
Apr 11, 20225.02005.05004.85004.91004.9100171,700
Apr 08, 20224.86005.01004.82004.97004.9700190,800
Apr 07, 20224.86004.89004.76004.86004.8600126,400
Apr 06, 20224.80004.83004.72004.81004.8100150,200
Apr 05, 20224.98005.02004.81504.85004.8500209,600
Apr 04, 20225.03005.03004.87904.93004.9300179,700
Apr 01, 20224.84005.02004.80005.01005.0100241,400
Mar 31, 20224.92004.94004.78004.80004.8000213,500
Mar 30, 20224.85004.98004.83004.88004.8800130,500
Mar 29, 20224.80004.86004.70004.86004.8600206,500
Mar 28, 20224.94004.94004.81004.83004.8300212,500
Mar 25, 20224.99005.02004.92005.00005.0000161,700
Mar 24, 20224.98005.08004.87005.00005.0000268,900
Mar 23, 20224.87004.95004.82004.94004.9400249,000
Mar 22, 20225.03005.03004.81004.86004.8600244,000
Mar 21, 20224.94005.06004.85004.98004.9800486,700
Mar 18, 20224.97004.97004.83004.85004.8500313,300
Mar 17, 20224.87005.06004.81005.02005.0200395,700
Mar 16, 20224.89004.94004.65004.77004.7700343,600
Mar 15, 20224.75004.97004.73504.92004.9200300,500
Mar 14, 20225.00005.00004.75004.83004.8300316,900
Mar 11, 20225.15005.15005.00005.04005.0400503,200
Mar 10, 20225.25005.26005.02005.21005.2100461,000
Mar 09, 20225.35005.38005.00005.22005.22001,239,800
Mar 08, 20225.05005.24004.90004.96004.9600495,500
Mar 07, 20224.99005.06004.90005.03005.0300302,300
Mar 04, 20224.95004.96004.84004.90004.9000270,500
Mar 03, 20224.83004.90004.78004.90004.9000109,500
Mar 02, 20224.75004.87004.67004.84004.8400134,700
Mar 01, 20224.70004.85004.70004.80004.8000148,700
Feb 28, 20224.76004.76004.61004.68004.6800113,800
Feb 25, 20224.58004.72504.53004.72004.720090,300
Feb 25, 20220.0125 Dividend
Feb 24, 20224.86004.86004.58004.62004.6075106,300
Feb 23, 20224.65004.77004.63004.73004.7172177,100
Feb 22, 20224.69004.71004.60004.66004.6474146,900
Feb 18, 20224.85004.86004.67004.71004.6973102,000
Feb 17, 20224.86004.92004.78004.88004.8668157,900
Feb 16, 20224.65004.83004.65004.78004.7671154,300
Feb 15, 20224.50004.70004.41004.64004.6274136,600
Feb 14, 20224.47004.57004.42004.55004.5377189,700
Feb 11, 20224.22004.53504.22004.46004.4479272,500
Feb 10, 20224.16004.32004.11004.17004.1587192,500
Feb 09, 20224.26004.33004.16004.16004.1487139,400
Feb 08, 20224.14004.26004.13004.26004.248567,200
Feb 07, 20224.14004.19004.10004.18004.1687315,200
Feb 04, 20224.18004.25403.95004.08004.0690442,900
Feb 03, 20224.28004.29004.16004.20004.1886139,200
Feb 02, 20224.27004.40004.23004.26004.2485108,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...