Canada markets closed

Minto Metals Corp. (MNTO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.3000+0.2500 (+12.20%)
At close: 11:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20222.40002.40002.06002.30002.300020,000
May 25, 20222.05002.05002.05002.05002.0500-
May 24, 20222.05002.05002.05002.05002.0500-
May 20, 20222.05002.05002.05002.05002.0500500
May 19, 20222.09002.09002.02002.02002.020021,700
May 18, 20222.10002.10002.10002.10002.1000-
May 17, 20222.10002.10002.10002.10002.1000-
May 16, 20222.12002.12002.10002.10002.10002,200
May 13, 20222.14002.14002.12002.12002.12002,000
May 12, 20222.20002.20002.16002.16002.16002,400
May 11, 20222.20002.20002.20002.20002.2000-
May 10, 20222.20002.20002.20002.20002.2000900
May 09, 20222.24002.24002.22002.22002.22001,000
May 06, 20222.30002.30002.30002.30002.3000-
May 05, 20222.25002.30002.25002.30002.30001,200
May 04, 20222.25002.25002.25002.25002.25008,400
May 03, 20222.25002.25002.25002.25002.2500100
May 02, 20222.30002.30002.30002.30002.3000-
Apr 29, 20222.30002.30002.30002.30002.30001,100
Apr 28, 20222.39002.39002.39002.39002.3900-
Apr 27, 20222.39002.39002.39002.39002.3900-
Apr 26, 20222.39002.39002.39002.39002.3900400
Apr 25, 20222.35002.35002.30002.30002.30001,500
Apr 22, 20222.40002.40002.40002.40002.4000-
Apr 21, 20222.40002.40002.40002.40002.4000500
Apr 20, 20222.35002.35002.35002.35002.3500400
Apr 19, 20222.40002.40002.40002.40002.4000100
Apr 18, 20222.40002.40002.40002.40002.4000400
Apr 14, 20222.45002.45002.40002.40002.40002,200
Apr 13, 20222.50002.50002.50002.50002.50003,500
Apr 12, 20222.48002.48002.48002.48002.4800-
Apr 11, 20222.54002.54002.48002.48002.48008,300
Apr 08, 20222.50002.50002.50002.50002.5000-
Apr 07, 20222.50002.50002.50002.50002.5000-
Apr 06, 20222.50002.50002.50002.50002.50001,300
Apr 05, 20222.55002.55002.55002.55002.5500-
Apr 04, 20222.60002.60002.55002.55002.55001,000
Apr 01, 20222.50002.60002.45002.60002.60003,800
Mar 31, 20222.40002.40002.40002.40002.4000400
Mar 30, 20222.20002.40002.20002.40002.4000800
Mar 29, 20222.16002.17002.16002.17002.1700400
Mar 28, 20222.07002.07002.07002.07002.0700200
Mar 25, 20222.08002.08002.08002.08002.08001,000
Mar 24, 20222.30002.30002.30002.30002.3000100
Mar 23, 20222.55002.55002.55002.55002.5500400
Mar 22, 20222.55002.55002.55002.55002.5500-
Mar 21, 20222.55002.55002.55002.55002.5500500
Mar 18, 20222.33002.33002.33002.33002.3300-
Mar 17, 20222.33002.33002.33002.33002.3300-
Mar 16, 20222.33002.33002.33002.33002.3300-
Mar 15, 20222.60002.60002.33002.33002.33004,800
Mar 14, 20222.60002.60002.60002.60002.6000-
Mar 11, 20222.60002.60002.60002.60002.6000-
Mar 10, 20222.60002.60002.60002.60002.6000100
Mar 09, 20222.60002.60002.60002.60002.6000-
Mar 08, 20222.60002.60002.60002.60002.6000500
Mar 07, 20222.59002.60002.59002.59002.59001,100
Mar 04, 20222.30002.31002.30002.31002.31002,200
Mar 03, 20222.51002.51002.51002.51002.5100-
Mar 02, 20222.51002.51002.51002.51002.5100200
Mar 01, 20222.50002.50002.50002.50002.5000400
Feb 28, 20222.33002.50002.33002.50002.50001,000
Feb 25, 20222.33002.33002.33002.33002.3300-
Feb 24, 20222.33002.33002.33002.33002.3300100
Feb 23, 20222.60002.60002.60002.60002.60002,000
Feb 22, 20222.60002.60002.60002.60002.6000-
Feb 18, 20222.60002.60002.60002.60002.6000-
Feb 17, 20222.60002.60002.60002.60002.60003,000
Feb 16, 20222.70002.70002.70002.70002.7000-
Feb 15, 20222.70002.70002.70002.70002.7000-
Feb 14, 20222.70002.70002.70002.70002.7000500
Feb 11, 20222.70002.70002.70002.70002.7000-
Feb 10, 20222.70002.70002.70002.70002.7000-
Feb 09, 20222.70002.70002.70002.70002.70008,300
Feb 08, 20222.60002.60002.60002.60002.6000100
Feb 07, 20222.70002.70002.70002.70002.7000-
Feb 04, 20222.70002.70002.70002.70002.7000-
Feb 03, 20222.70002.70002.70002.70002.7000400
Feb 02, 20222.70002.70002.70002.70002.7000-
Feb 01, 20222.70002.70002.70002.70002.7000-
Jan 31, 20222.70002.70002.70002.70002.7000-
Jan 28, 20222.70002.70002.70002.70002.7000100
Jan 27, 20222.70002.70002.70002.70002.7000-
Jan 26, 20222.70002.70002.70002.70002.70001,100
Jan 25, 20222.34002.34002.34002.34002.3400-
Jan 24, 20222.34002.34002.34002.34002.3400-
Jan 21, 20222.50002.50002.34002.34002.34002,500
Jan 20, 20222.50002.50002.50002.50002.5000-
Jan 19, 20222.50002.50002.50002.50002.50001,400
Jan 18, 20222.50002.50002.50002.50002.5000-
Jan 17, 20222.50002.50002.50002.50002.5000-
Jan 14, 20222.50002.50002.50002.50002.5000-
Jan 13, 20222.50002.50002.50002.50002.5000200
Jan 12, 20222.50002.50002.30002.30002.30004,200
Jan 11, 20222.50002.50002.50002.50002.5000-
Jan 10, 20222.50002.50002.50002.50002.5000-
Jan 07, 20222.50002.50002.50002.50002.5000-
Jan 06, 20222.50002.50002.50002.50002.5000-
Jan 05, 20222.33002.50002.33002.50002.50001,000
Jan 04, 20222.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...