Maverix Metals Inc. (MMX)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2022 | 4.0300 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 273,500 |
| Nov 29, 2022 | 0.013 Dividend | |||||
| Nov 28, 2022 | 4.0500 | 4.0850 | 3.9900 | 4.0200 | 4.0070 | 312,900 |
| Nov 25, 2022 | 4.0400 | 4.0750 | 3.9950 | 4.0600 | 4.0469 | 121,700 |
| Nov 23, 2022 | 4.0500 | 4.0500 | 3.9800 | 4.0400 | 4.0269 | 120,400 |
| Nov 22, 2022 | 3.9100 | 4.0500 | 3.9100 | 4.0400 | 4.0269 | 209,800 |
| Nov 21, 2022 | 3.9000 | 3.9200 | 3.8750 | 3.8900 | 3.8774 | 126,700 |
| Nov 18, 2022 | 3.9500 | 3.9700 | 3.8850 | 3.9400 | 3.9273 | 166,500 |
| Nov 17, 2022 | 3.8700 | 3.9600 | 3.8500 | 3.9600 | 3.9472 | 239,500 |
| Nov 16, 2022 | 3.8800 | 3.9500 | 3.8400 | 3.8700 | 3.8575 | 286,000 |
| Nov 15, 2022 | 3.8800 | 3.9800 | 3.8700 | 3.9700 | 3.9572 | 245,700 |
| Nov 14, 2022 | 3.8700 | 3.9400 | 3.8600 | 3.8600 | 3.8475 | 430,900 |
| Nov 11, 2022 | 3.7800 | 3.9500 | 3.7800 | 3.9200 | 3.9073 | 551,400 |
| Nov 10, 2022 | 3.8200 | 3.9700 | 3.8000 | 3.9600 | 3.9472 | 1,739,400 |
| Nov 09, 2022 | 3.7800 | 3.7800 | 3.5700 | 3.5700 | 3.5585 | 119,700 |
| Nov 08, 2022 | 3.4900 | 3.7900 | 3.4800 | 3.7800 | 3.7678 | 327,500 |
| Nov 07, 2022 | 3.4600 | 3.4800 | 3.3500 | 3.4800 | 3.4687 | 291,700 |
| Nov 04, 2022 | 3.1700 | 3.3800 | 3.1700 | 3.3600 | 3.3491 | 135,800 |
| Nov 03, 2022 | 3.1100 | 3.1600 | 3.0400 | 3.0800 | 3.0700 | 168,800 |
| Nov 02, 2022 | 3.3100 | 3.3700 | 3.1200 | 3.1300 | 3.1199 | 219,600 |
| Nov 01, 2022 | 3.2500 | 3.3000 | 3.2200 | 3.2800 | 3.2694 | 89,900 |
| Oct 31, 2022 | 3.2000 | 3.2120 | 3.1700 | 3.1900 | 3.1797 | 90,100 |
| Oct 28, 2022 | 3.2200 | 3.2400 | 3.1900 | 3.2400 | 3.2295 | 139,100 |
| Oct 27, 2022 | 3.3200 | 3.3200 | 3.2200 | 3.2400 | 3.2295 | 86,600 |
| Oct 26, 2022 | 3.2800 | 3.3600 | 3.2700 | 3.3200 | 3.3093 | 115,900 |
| Oct 25, 2022 | 3.1800 | 3.2900 | 3.1600 | 3.2400 | 3.2295 | 170,300 |
| Oct 24, 2022 | 3.0600 | 3.1800 | 3.0600 | 3.1700 | 3.1597 | 168,100 |
| Oct 21, 2022 | 3.0200 | 3.1700 | 3.0200 | 3.1100 | 3.0999 | 410,200 |
| Oct 20, 2022 | 3.0100 | 3.1400 | 2.9900 | 3.0100 | 3.0003 | 110,100 |
| Oct 19, 2022 | 3.0500 | 3.1000 | 2.9900 | 2.9900 | 2.9803 | 231,200 |
| Oct 18, 2022 | 3.1300 | 3.1500 | 3.0700 | 3.0900 | 3.0800 | 177,200 |
| Oct 17, 2022 | 3.1600 | 3.2100 | 3.0700 | 3.1000 | 3.0900 | 291,700 |
| Oct 14, 2022 | 3.2000 | 3.2500 | 3.0600 | 3.0900 | 3.0800 | 124,800 |
| Oct 13, 2022 | 3.1500 | 3.2600 | 3.0500 | 3.2300 | 3.2196 | 140,500 |
| Oct 12, 2022 | 3.2000 | 3.2500 | 3.1800 | 3.2500 | 3.2395 | 50,000 |
| Oct 11, 2022 | 3.2400 | 3.3000 | 3.1800 | 3.1900 | 3.1797 | 99,900 |
| Oct 10, 2022 | 3.2100 | 3.2600 | 3.1800 | 3.2500 | 3.2395 | 118,800 |
| Oct 07, 2022 | 3.3900 | 3.4500 | 3.2350 | 3.2600 | 3.2495 | 101,100 |
| Oct 06, 2022 | 3.4000 | 3.4600 | 3.3600 | 3.4400 | 3.4289 | 139,500 |
| Oct 05, 2022 | 3.3800 | 3.4400 | 3.3330 | 3.4200 | 3.4089 | 156,500 |
| Oct 04, 2022 | 3.4700 | 3.5500 | 3.4400 | 3.4700 | 3.4588 | 281,700 |
| Oct 03, 2022 | 3.3700 | 3.5000 | 3.3700 | 3.4200 | 3.4089 | 273,700 |
| Sept 30, 2022 | 3.2800 | 3.4000 | 3.2700 | 3.3500 | 3.3392 | 144,600 |
| Sept 29, 2022 | 3.2000 | 3.2800 | 3.1600 | 3.2800 | 3.2694 | 49,800 |
| Sept 28, 2022 | 3.1000 | 3.2900 | 3.0600 | 3.2400 | 3.2295 | 129,400 |
| Sept 27, 2022 | 3.1000 | 3.1650 | 3.0800 | 3.0900 | 3.0800 | 112,200 |
| Sept 26, 2022 | 3.1000 | 3.2000 | 3.0600 | 3.0800 | 3.0700 | 259,900 |
| Sept 23, 2022 | 3.2700 | 3.3010 | 3.1700 | 3.2000 | 3.1897 | 177,000 |
| Sept 22, 2022 | 3.4200 | 3.4200 | 3.3400 | 3.3700 | 3.3591 | 55,600 |
| Sept 21, 2022 | 3.4100 | 3.5300 | 3.3600 | 3.4100 | 3.3990 | 93,500 |
| Sept 20, 2022 | 3.4100 | 3.4100 | 3.3300 | 3.3800 | 3.3691 | 80,300 |
| Sept 19, 2022 | 3.3700 | 3.5000 | 3.3310 | 3.4800 | 3.4687 | 99,500 |
| Sept 16, 2022 | 3.3300 | 3.5150 | 3.3200 | 3.4300 | 3.4189 | 144,100 |
| Sept 15, 2022 | 3.5000 | 3.5800 | 3.3700 | 3.3700 | 3.3591 | 165,100 |
| Sept 14, 2022 | 3.5400 | 3.6000 | 3.5100 | 3.5600 | 3.5485 | 107,400 |
| Sept 13, 2022 | 3.5800 | 3.6200 | 3.5100 | 3.5300 | 3.5186 | 215,000 |
| Sept 12, 2022 | 3.6500 | 3.7300 | 3.5800 | 3.6800 | 3.6681 | 236,100 |
| Sept 09, 2022 | 3.6300 | 3.7200 | 3.5600 | 3.5900 | 3.5784 | 1,800,400 |
| Sept 08, 2022 | 3.4700 | 3.5950 | 3.4700 | 3.5900 | 3.5784 | 121,700 |
| Sept 07, 2022 | 3.3700 | 3.5600 | 3.3300 | 3.5300 | 3.5186 | 139,400 |
| Sept 06, 2022 | 3.6000 | 3.6000 | 3.3600 | 3.3900 | 3.3790 | 165,100 |
| Sept 02, 2022 | 3.2900 | 3.5400 | 3.2600 | 3.4600 | 3.4488 | 400,600 |
| Sept 01, 2022 | 3.2900 | 3.3000 | 3.2010 | 3.2300 | 3.2196 | 298,100 |
| Aug 31, 2022 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.3192 | 369,900 |
| Aug 30, 2022 | 3.4700 | 3.4700 | 3.3500 | 3.3700 | 3.3591 | 233,300 |
| Aug 30, 2022 | 0.013 Dividend | |||||
| Aug 29, 2022 | 3.5000 | 3.5500 | 3.4500 | 3.4800 | 3.4558 | 278,900 |
| Aug 26, 2022 | 3.7100 | 3.7800 | 3.4800 | 3.5000 | 3.4756 | 218,300 |
| Aug 25, 2022 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7239 | 69,600 |
| Aug 24, 2022 | 3.6800 | 3.7500 | 3.6400 | 3.7300 | 3.7040 | 73,000 |
| Aug 23, 2022 | 3.6200 | 3.7800 | 3.6200 | 3.6700 | 3.6445 | 137,900 |
| Aug 22, 2022 | 3.5300 | 3.6650 | 3.5000 | 3.6300 | 3.6047 | 149,700 |
| Aug 19, 2022 | 3.6500 | 3.6600 | 3.5150 | 3.5600 | 3.5352 | 273,600 |
| Aug 18, 2022 | 3.6600 | 3.7600 | 3.6600 | 3.6800 | 3.6544 | 175,000 |
| Aug 17, 2022 | 3.8000 | 3.8000 | 3.6900 | 3.7100 | 3.6842 | 372,800 |
| Aug 16, 2022 | 3.7700 | 3.8800 | 3.7700 | 3.8300 | 3.8034 | 255,200 |
| Aug 15, 2022 | 3.9500 | 3.9550 | 3.7600 | 3.8100 | 3.7835 | 285,000 |
| Aug 12, 2022 | 4.0800 | 4.1700 | 3.9400 | 3.9600 | 3.9324 | 251,500 |
| Aug 11, 2022 | 4.1400 | 4.2000 | 4.0500 | 4.0800 | 4.0516 | 113,700 |
| Aug 10, 2022 | 4.2600 | 4.2700 | 4.1200 | 4.1200 | 4.0913 | 122,600 |
| Aug 09, 2022 | 4.2000 | 4.2400 | 4.1600 | 4.2300 | 4.2006 | 77,700 |
| Aug 08, 2022 | 4.1800 | 4.2200 | 4.1400 | 4.1800 | 4.1509 | 82,100 |
| Aug 05, 2022 | 4.1200 | 4.1700 | 4.0700 | 4.1300 | 4.1013 | 136,100 |
| Aug 04, 2022 | 4.1300 | 4.2800 | 4.0900 | 4.2400 | 4.2105 | 94,400 |
| Aug 03, 2022 | 4.2400 | 4.2400 | 4.0800 | 4.0900 | 4.0615 | 79,700 |
| Aug 02, 2022 | 4.2100 | 4.3800 | 4.1650 | 4.2200 | 4.1906 | 147,700 |
| Aug 01, 2022 | 4.2500 | 4.3100 | 4.2000 | 4.2000 | 4.1708 | 47,200 |
| Jul 29, 2022 | 4.3100 | 4.3400 | 4.2100 | 4.2500 | 4.2204 | 57,700 |
| Jul 28, 2022 | 4.2800 | 4.3700 | 4.1800 | 4.3000 | 4.2701 | 79,800 |
| Jul 27, 2022 | 4.0300 | 4.1900 | 3.9700 | 4.1500 | 4.1211 | 68,800 |
| Jul 26, 2022 | 3.9000 | 4.0800 | 3.9000 | 4.0400 | 4.0119 | 102,200 |
| Jul 25, 2022 | 4.0100 | 4.0300 | 3.8700 | 3.9400 | 3.9126 | 194,600 |
| Jul 22, 2022 | 4.1200 | 4.2400 | 4.0200 | 4.0300 | 4.0020 | 75,300 |
| Jul 21, 2022 | 3.9900 | 4.1350 | 3.9400 | 4.1100 | 4.0814 | 94,400 |
| Jul 20, 2022 | 4.1400 | 4.1900 | 3.9500 | 3.9900 | 3.9622 | 169,600 |
| Jul 19, 2022 | 4.2600 | 4.3300 | 4.0900 | 4.1300 | 4.1013 | 137,600 |
| Jul 18, 2022 | 4.2400 | 4.3600 | 4.2200 | 4.2400 | 4.2105 | 178,000 |
| Jul 15, 2022 | 4.0600 | 4.2000 | 4.0100 | 4.2000 | 4.1708 | 178,000 |
| Jul 14, 2022 | 4.0000 | 4.1100 | 3.9600 | 4.0700 | 4.0417 | 222,500 |
| Jul 13, 2022 | 4.0100 | 4.2700 | 4.0000 | 4.1300 | 4.1013 | 105,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
