Magnetic North Acquisition Corp. (MNC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 09:30AM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,251
Jan 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,010
Jan 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2023	0.0400	0.0400	0.0250	0.0250	0.0250	66,666
Jan 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2023	0.0350	0.0600	0.0300	0.0300	0.0300	12,000
Jan 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 03, 2023	0.0350	0.0350	0.0250	0.0250	0.0250	778,500
Dec 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 23, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	30,000
Dec 22, 2022	0.0300	0.0500	0.0300	0.0350	0.0350	314,914
Dec 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	53,500
Dec 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Dec 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	11,000
Dec 05, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	10,000
Dec 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	6,500
Nov 29, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	11,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	13,000
Nov 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	6,670
Nov 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,008
Oct 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	40,510
Oct 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 26, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	25,500
Oct 25, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	51,833
Oct 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 20, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	17,000
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,534
Oct 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 11, 2022	0.0600	0.0600	0.0400	0.0400	0.0400	3,400
Oct 07, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	31,700
Oct 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Oct 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,040
Sept 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Sept 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7450+0.0013(+0.1699%)

CRUDE OIL75.31+1.20(+1.62%)

BTC-CAD30,874.55-6.22(-0.02%)

Magnetic North Acquisition Corp. (MNC.V)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7450
+0.0013(+0.1699%)

CRUDE OIL
75.31
+1.20(+1.62%)

BTC-CAD
30,874.55
-6.22(-0.02%)