Canada Markets close in 1 hr 15 mins

Minto Metals Corp. (MNTO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3000-0.1800 (-12.16%)
As of 02:44PM EST. Market open.
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20221.35001.35001.30001.30001.30002,925
Dec 08, 20221.48001.48001.48001.48001.4800500
Dec 07, 20221.35001.44001.35001.44001.4400500
Dec 06, 20221.48001.48001.48001.48001.48001,000
Dec 05, 20221.25001.50001.25001.40001.400016,500
Dec 02, 20221.25001.25001.25001.25001.25001,000
Dec 01, 20221.25001.25001.25001.25001.2500-
Nov 30, 20221.10001.25001.10001.25001.25009,300
Nov 29, 20221.10001.10001.10001.10001.1000500
Nov 28, 20221.10001.10001.10001.10001.10003,600
Nov 25, 20221.05001.05001.05001.05001.05001,000
Nov 24, 20221.10001.10001.10001.10001.1000-
Nov 23, 20221.18001.18001.10001.10001.10002,300
Nov 22, 20221.19001.19001.19001.19001.19001,400
Nov 21, 20221.18001.18001.18001.18001.1800-
Nov 18, 20221.18001.18001.18001.18001.1800-
Nov 17, 20221.18001.18001.18001.18001.1800-
Nov 16, 20221.18001.18001.18001.18001.1800-
Nov 15, 20221.18001.18001.18001.18001.1800-
Nov 14, 20221.18001.18001.18001.18001.1800400
Nov 11, 20221.19001.19001.19001.19001.19003,100
Nov 10, 20221.19001.19001.19001.19001.19001,500
Nov 09, 20221.20001.20001.20001.20001.2000-
Nov 08, 20221.20001.20001.20001.20001.2000-
Nov 07, 20221.20001.20001.20001.20001.2000-
Nov 04, 20221.20001.20001.20001.20001.2000-
Nov 03, 20221.20001.20001.20001.20001.2000-
Nov 02, 20221.20001.20001.20001.20001.2000-
Nov 01, 20221.20001.20001.20001.20001.2000-
Oct 31, 20221.20001.20001.20001.20001.2000600
Oct 28, 20221.20001.20001.20001.20001.2000-
Oct 27, 20221.20001.20001.20001.20001.2000100
Oct 26, 20221.20001.20001.20001.20001.2000200
Oct 25, 20221.20001.20001.20001.20001.20004,000
Oct 24, 20221.40001.40001.30001.30001.30002,400
Oct 21, 20221.50001.50001.50001.50001.5000-
Oct 20, 20221.50001.50001.50001.50001.5000-
Oct 19, 20221.50001.50001.50001.50001.5000300
Oct 18, 20221.50001.50001.50001.50001.5000-
Oct 17, 20221.50001.50001.50001.50001.5000-
Oct 14, 20221.50001.50001.50001.50001.50003,300
Oct 13, 20221.50001.50001.50001.50001.50001,000
Oct 12, 20221.50001.50001.50001.50001.5000-
Oct 11, 20221.50001.50001.50001.50001.5000-
Oct 07, 20221.50001.50001.50001.50001.5000-
Oct 06, 20221.50001.50001.50001.50001.5000-
Oct 05, 20221.55001.55001.50001.50001.5000700
Oct 04, 20221.65001.65001.65001.65001.65001,000
Oct 03, 20221.60001.60001.60001.60001.60001,000
Sept 30, 20221.60001.60001.60001.60001.60002,000
Sept 29, 20221.60001.60001.50001.50001.50002,800
Sept 28, 20221.70001.70001.70001.70001.7000-
Sept 27, 20221.70001.70001.70001.70001.7000-
Sept 26, 20221.70001.70001.70001.70001.7000500
Sept 23, 20221.75001.75001.75001.75001.7500-
Sept 22, 20221.75001.75001.75001.75001.7500100
Sept 21, 20221.75001.75001.75001.75001.7500-
Sept 20, 20221.75001.75001.75001.75001.7500-
Sept 19, 20221.75001.75001.75001.75001.7500-
Sept 16, 20221.75001.75001.75001.75001.7500-
Sept 15, 20221.75001.75001.75001.75001.7500-
Sept 14, 20221.75001.75001.75001.75001.75003,000
Sept 13, 20221.85001.85001.85001.85001.8500-
Sept 12, 20221.80001.85001.75001.85001.8500400
Sept 09, 20221.85001.85001.85001.85001.8500100
Sept 08, 20221.80001.80001.80001.80001.8000-
Sept 07, 20221.80001.80001.80001.80001.8000-
Sept 06, 20221.80001.80001.80001.80001.8000200
Sept 02, 20221.80001.80001.80001.80001.8000800
Sept 01, 20221.84001.84001.84001.84001.8400-
Aug 31, 20221.84001.84001.84001.84001.8400200
Aug 30, 20221.85001.85001.84001.84001.8400900
Aug 29, 20221.90001.90001.90001.90001.9000800
Aug 26, 20222.00002.00002.00002.00002.0000100
Aug 25, 20222.00002.00002.00002.00002.0000200
Aug 24, 20221.90001.95001.90001.95001.9500400
Aug 23, 20221.89001.90001.85001.90001.90001,000
Aug 22, 20221.90001.90001.90001.90001.9000200
Aug 19, 20222.00002.00002.00002.00002.0000-
Aug 18, 20222.00002.00002.00002.00002.0000-
Aug 17, 20222.00002.00002.00002.00002.0000400
Aug 16, 20221.90001.90001.90001.90001.9000-
Aug 15, 20221.90001.90001.90001.90001.9000-
Aug 12, 20221.90001.90001.90001.90001.90003,300
Aug 11, 20221.95001.95001.95001.95001.9500500
Aug 10, 20221.90001.90001.90001.90001.9000-
Aug 09, 20221.90001.90001.90001.90001.9000-
Aug 08, 20221.90001.90001.90001.90001.9000-
Aug 05, 20221.90001.90001.90001.90001.9000500
Aug 04, 20221.90001.90001.90001.90001.9000-
Aug 03, 20221.90001.90001.90001.90001.9000-
Aug 02, 20221.90001.90001.90001.90001.9000-
Jul 29, 20221.90001.90001.90001.90001.9000-
Jul 28, 20221.90001.90001.90001.90001.9000-
Jul 27, 20221.90001.90001.90001.90001.9000-
Jul 26, 20221.90001.90001.90001.90001.9000-
Jul 25, 20221.90001.90001.90001.90001.9000-
Jul 22, 20221.90001.90001.90001.90001.9000-
Jul 21, 20221.90001.90001.90001.90001.9000-
Jul 20, 20221.90001.90001.90001.90001.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...