Monumental Minerals Corp. (MNRL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2000

0.0000

(0.00%)

At close: 03:04PM EDT

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.2050	0.2050	0.2000	0.2000	0.2000	11,300
Aug 18, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	37,510
Aug 17, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	8,000
Aug 16, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	55,510
Aug 15, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	5,540
Aug 12, 2022	0.2250	0.2300	0.2250	0.2300	0.2300	7,500
Aug 11, 2022	0.2350	0.2350	0.2200	0.2200	0.2200	28,500
Aug 10, 2022	0.2150	0.2350	0.2150	0.2350	0.2350	7,400
Aug 09, 2022	0.2250	0.2250	0.2250	0.2250	0.2250	-
Aug 08, 2022	0.2350	0.2350	0.2150	0.2250	0.2250	10,720
Aug 05, 2022	0.2750	0.2750	0.2350	0.2350	0.2350	39,000
Aug 04, 2022	0.2350	0.2750	0.2350	0.2750	0.2750	78,500
Aug 03, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	2,500
Aug 02, 2022	0.2400	0.2400	0.2350	0.2350	0.2350	6,501
Jul 29, 2022	0.2350	0.2350	0.2350	0.2350	0.2350	4,000
Jul 28, 2022	0.2000	0.2300	0.1950	0.2150	0.2150	21,650
Jul 27, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	8,000
Jul 26, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	5,000
Jul 25, 2022	0.2300	0.2550	0.2150	0.2150	0.2150	56,500
Jul 22, 2022	0.2400	0.2550	0.2400	0.2500	0.2500	22,431
Jul 21, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	14,100
Jul 20, 2022	0.2800	0.2800	0.2550	0.2550	0.2550	16,500
Jul 19, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	3,500
Jul 18, 2022	0.2850	0.2850	0.2650	0.2650	0.2650	9,034
Jul 15, 2022	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jul 14, 2022	0.2750	0.2750	0.2650	0.2650	0.2650	11,260
Jul 13, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Jul 12, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 11, 2022	0.3000	0.3000	0.2800	0.2950	0.2950	13,083
Jul 08, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 07, 2022	0.2900	0.3200	0.2850	0.2850	0.2850	26,300
Jul 06, 2022	0.3150	0.3200	0.3100	0.3200	0.3200	13,500
Jul 05, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	5,733
Jul 04, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Jun 30, 2022	0.3500	0.3500	0.3000	0.3400	0.3400	68,500
Jun 29, 2022	0.2950	0.3250	0.2950	0.3200	0.3200	46,500
Jun 28, 2022	0.2950	0.2950	0.2850	0.2950	0.2950	13,000
Jun 27, 2022	0.2950	0.2950	0.2700	0.2750	0.2750	16,000
Jun 24, 2022	0.3050	0.3100	0.2900	0.2900	0.2900	72,200
Jun 23, 2022	0.3100	0.3150	0.3050	0.3150	0.3150	17,000
Jun 22, 2022	0.2950	0.3150	0.2900	0.3150	0.3150	21,700
Jun 21, 2022	0.3100	0.3150	0.3100	0.3100	0.3100	20,900
Jun 20, 2022	0.3200	0.3250	0.3200	0.3250	0.3250	10,500
Jun 17, 2022	0.3100	0.3200	0.2800	0.3200	0.3200	34,750
Jun 16, 2022	0.3200	0.3200	0.2950	0.3200	0.3200	13,855
Jun 15, 2022	0.2950	0.3450	0.2950	0.3450	0.3450	21,000
Jun 14, 2022	0.3050	0.3050	0.3000	0.3000	0.3000	4,900
Jun 13, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	70,000
Jun 10, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	67,500
Jun 09, 2022	0.4000	0.4000	0.3650	0.3650	0.3650	18,300
Jun 08, 2022	0.4200	0.4200	0.3800	0.3800	0.3800	62,500
Jun 07, 2022	0.4450	0.4450	0.4200	0.4300	0.4300	82,075
Jun 06, 2022	0.4650	0.4650	0.4450	0.4500	0.4500	29,713
Jun 03, 2022	0.4300	0.4850	0.4300	0.4400	0.4400	575,591
Jun 02, 2022	0.3500	0.4300	0.3400	0.4300	0.4300	233,000
Jun 01, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
May 31, 2022	0.3200	0.3650	0.3000	0.3550	0.3550	51,970
May 30, 2022	0.3400	0.3550	0.3350	0.3350	0.3350	7,000
May 27, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	7,500
May 26, 2022	0.3650	0.3650	0.3100	0.3200	0.3200	32,000
May 25, 2022	0.3600	0.4000	0.3600	0.3700	0.3700	19,000
May 24, 2022	0.3100	0.3450	0.3100	0.3450	0.3450	19,000
May 20, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	500
May 19, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 18, 2022	0.3700	0.3950	0.3100	0.3200	0.3200	93,662
May 17, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	35,050
May 16, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	3,114
May 13, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 12, 2022	0.3800	0.4000	0.3500	0.3500	0.3500	167,360
May 11, 2022	0.3900	0.4050	0.3750	0.3750	0.3750	36,600
May 10, 2022	0.4050	0.4100	0.3800	0.3850	0.3850	49,625
May 09, 2022	0.4250	0.4300	0.4050	0.4050	0.4050	5,846
May 06, 2022	0.4500	0.4500	0.4300	0.4350	0.4350	57,190
May 05, 2022	0.4850	0.5000	0.4500	0.4500	0.4500	70,650
May 04, 2022	0.5000	0.5000	0.4700	0.5000	0.5000	8,000
May 03, 2022	0.4400	0.4800	0.4400	0.4800	0.4800	42,500
May 02, 2022	0.4500	0.4500	0.4250	0.4250	0.4250	33,000
Apr 29, 2022	0.4650	0.4800	0.4400	0.4450	0.4450	38,206
Apr 28, 2022	0.4050	0.4500	0.4000	0.4500	0.4500	226,450
Apr 27, 2022	0.4550	0.4550	0.4100	0.4100	0.4100	116,850
Apr 26, 2022	0.4900	0.4900	0.4500	0.4500	0.4500	14,598
Apr 25, 2022	0.5600	0.5600	0.4950	0.4950	0.4950	37,000
Apr 22, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 21, 2022	0.5500	0.5900	0.5500	0.5800	0.5800	9,200
Apr 20, 2022	0.6500	0.6500	0.5900	0.6000	0.6000	77,995
Apr 19, 2022	0.6500	0.6500	0.6300	0.6500	0.6500	21,850
Apr 18, 2022	0.6900	0.6900	0.6500	0.6700	0.6700	10,501
Apr 14, 2022	0.6500	0.6900	0.6400	0.6600	0.6600	248,405
Apr 13, 2022	0.5500	0.6600	0.5500	0.6500	0.6500	296,134
Apr 12, 2022	0.5500	0.5500	0.5200	0.5400	0.5400	43,200
Apr 11, 2022	0.5800	0.5800	0.5300	0.5300	0.5300	86,006
Apr 08, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	12,500
Apr 07, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	46,176
Apr 06, 2022	0.5800	0.6100	0.5800	0.5900	0.5900	83,400
Apr 05, 2022	0.5800	0.6100	0.5800	0.5900	0.5900	7,969
Apr 04, 2022	0.6100	0.7000	0.5800	0.6000	0.6000	329,976
Apr 01, 2022	0.5300	0.6500	0.5100	0.6400	0.6400	598,011
Mar 31, 2022	0.4900	0.5100	0.4550	0.5100	0.5100	285,403
Mar 30, 2022	0.4800	0.5000	0.4800	0.4950	0.4950	36,750
Mar 29, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	6,350
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-154.02(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7696-0.0030(-0.3925%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,715.11-1,110.10(-3.85%)

Monumental Minerals Corp. (MNRL.V)

S&P/TSX
20,111.38
-154.02(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7696
-0.0030(-0.3925%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,715.11
-1,110.10(-3.85%)