Canada Markets closed

Monumental Minerals Corp. (MNRL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 03:04PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.20500.20500.20000.20000.200011,300
Aug 18, 20220.21000.21000.20000.20000.200037,510
Aug 17, 20220.22000.22000.21000.21000.21008,000
Aug 16, 20220.22000.22000.21000.21000.210055,510
Aug 15, 20220.23000.23000.23000.23000.23005,540
Aug 12, 20220.22500.23000.22500.23000.23007,500
Aug 11, 20220.23500.23500.22000.22000.220028,500
Aug 10, 20220.21500.23500.21500.23500.23507,400
Aug 09, 20220.22500.22500.22500.22500.2250-
Aug 08, 20220.23500.23500.21500.22500.225010,720
Aug 05, 20220.27500.27500.23500.23500.235039,000
Aug 04, 20220.23500.27500.23500.27500.275078,500
Aug 03, 20220.23500.23500.23500.23500.23502,500
Aug 02, 20220.24000.24000.23500.23500.23506,501
Jul 29, 20220.23500.23500.23500.23500.23504,000
Jul 28, 20220.20000.23000.19500.21500.215021,650
Jul 27, 20220.22000.22000.21000.21000.21008,000
Jul 26, 20220.22000.22000.22000.22000.22005,000
Jul 25, 20220.23000.25500.21500.21500.215056,500
Jul 22, 20220.24000.25500.24000.25000.250022,431
Jul 21, 20220.26000.26000.24000.24000.240014,100
Jul 20, 20220.28000.28000.25500.25500.255016,500
Jul 19, 20220.28500.28500.28000.28000.28003,500
Jul 18, 20220.28500.28500.26500.26500.26509,034
Jul 15, 20220.26500.26500.26500.26500.2650-
Jul 14, 20220.27500.27500.26500.26500.265011,260
Jul 13, 20220.29000.29000.29000.29000.29005,000
Jul 12, 20220.29500.29500.29500.29500.2950-
Jul 11, 20220.30000.30000.28000.29500.295013,083
Jul 08, 20220.28500.28500.28500.28500.2850-
Jul 07, 20220.29000.32000.28500.28500.285026,300
Jul 06, 20220.31500.32000.31000.32000.320013,500
Jul 05, 20220.35000.35000.32000.32000.32005,733
Jul 04, 20220.34000.34000.34000.34000.34001,000
Jun 30, 20220.35000.35000.30000.34000.340068,500
Jun 29, 20220.29500.32500.29500.32000.320046,500
Jun 28, 20220.29500.29500.28500.29500.295013,000
Jun 27, 20220.29500.29500.27000.27500.275016,000
Jun 24, 20220.30500.31000.29000.29000.290072,200
Jun 23, 20220.31000.31500.30500.31500.315017,000
Jun 22, 20220.29500.31500.29000.31500.315021,700
Jun 21, 20220.31000.31500.31000.31000.310020,900
Jun 20, 20220.32000.32500.32000.32500.325010,500
Jun 17, 20220.31000.32000.28000.32000.320034,750
Jun 16, 20220.32000.32000.29500.32000.320013,855
Jun 15, 20220.29500.34500.29500.34500.345021,000
Jun 14, 20220.30500.30500.30000.30000.30004,900
Jun 13, 20220.32000.32000.30000.30000.300070,000
Jun 10, 20220.37000.37000.35000.35000.350067,500
Jun 09, 20220.40000.40000.36500.36500.365018,300
Jun 08, 20220.42000.42000.38000.38000.380062,500
Jun 07, 20220.44500.44500.42000.43000.430082,075
Jun 06, 20220.46500.46500.44500.45000.450029,713
Jun 03, 20220.43000.48500.43000.44000.4400575,591
Jun 02, 20220.35000.43000.34000.43000.4300233,000
Jun 01, 20220.35000.35000.35000.35000.35003,000
May 31, 20220.32000.36500.30000.35500.355051,970
May 30, 20220.34000.35500.33500.33500.33507,000
May 27, 20220.35000.35000.34000.34000.34007,500
May 26, 20220.36500.36500.31000.32000.320032,000
May 25, 20220.36000.40000.36000.37000.370019,000
May 24, 20220.31000.34500.31000.34500.345019,000
May 20, 20220.31500.31500.31500.31500.3150500
May 19, 20220.32000.32000.32000.32000.3200-
May 18, 20220.37000.39500.31000.32000.320093,662
May 17, 20220.40000.40000.37000.38000.380035,050
May 16, 20220.39000.39000.39000.39000.39003,114
May 13, 20220.35000.35000.35000.35000.3500-
May 12, 20220.38000.40000.35000.35000.3500167,360
May 11, 20220.39000.40500.37500.37500.375036,600
May 10, 20220.40500.41000.38000.38500.385049,625
May 09, 20220.42500.43000.40500.40500.40505,846
May 06, 20220.45000.45000.43000.43500.435057,190
May 05, 20220.48500.50000.45000.45000.450070,650
May 04, 20220.50000.50000.47000.50000.50008,000
May 03, 20220.44000.48000.44000.48000.480042,500
May 02, 20220.45000.45000.42500.42500.425033,000
Apr 29, 20220.46500.48000.44000.44500.445038,206
Apr 28, 20220.40500.45000.40000.45000.4500226,450
Apr 27, 20220.45500.45500.41000.41000.4100116,850
Apr 26, 20220.49000.49000.45000.45000.450014,598
Apr 25, 20220.56000.56000.49500.49500.495037,000
Apr 22, 20220.58000.58000.58000.58000.5800-
Apr 21, 20220.55000.59000.55000.58000.58009,200
Apr 20, 20220.65000.65000.59000.60000.600077,995
Apr 19, 20220.65000.65000.63000.65000.650021,850
Apr 18, 20220.69000.69000.65000.67000.670010,501
Apr 14, 20220.65000.69000.64000.66000.6600248,405
Apr 13, 20220.55000.66000.55000.65000.6500296,134
Apr 12, 20220.55000.55000.52000.54000.540043,200
Apr 11, 20220.58000.58000.53000.53000.530086,006
Apr 08, 20220.58000.58000.58000.58000.580012,500
Apr 07, 20220.56000.56000.56000.56000.560046,176
Apr 06, 20220.58000.61000.58000.59000.590083,400
Apr 05, 20220.58000.61000.58000.59000.59007,969
Apr 04, 20220.61000.70000.58000.60000.6000329,976
Apr 01, 20220.53000.65000.51000.64000.6400598,011
Mar 31, 20220.49000.51000.45500.51000.5100285,403
Mar 30, 20220.48000.50000.48000.49500.495036,750
Mar 29, 20220.49000.49000.48000.48000.48006,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...