Canada markets closed

Montero Mining and Exploration Ltd. (MON.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7400-0.0600 (-7.50%)
At close: 3:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20210.78000.78000.71000.74000.740011,600
Feb. 25, 20210.79000.80000.69000.80000.800022,500
Feb. 24, 20210.78000.80000.78000.78000.780032,400
Feb. 23, 20210.82000.84000.78000.81000.810035,500
Feb. 22, 20210.76000.84000.76000.84000.840053,100
Feb. 19, 20210.77000.77000.73000.76000.760055,000
Feb. 18, 20210.78000.79000.76000.78000.780026,000
Feb. 17, 20210.75000.78000.70000.77000.770073,300
Feb. 16, 20210.77000.77000.73000.75000.750024,400
Feb. 12, 20210.66000.77000.62000.77000.770078,700
Feb. 11, 20210.66000.67000.66000.67000.670019,700
Feb. 10, 20210.67000.69000.66000.66000.660083,300
Feb. 09, 20210.68000.68000.65000.65000.650011,800
Feb. 08, 20210.67000.71000.67000.70000.700023,200
Feb. 05, 20210.65000.70000.65000.70000.700018,300
Feb. 04, 20210.69000.69000.65000.67000.670041,500
Feb. 03, 20210.75000.75000.69000.72000.720047,500
Feb. 02, 20210.82000.82000.69000.72000.7200170,100
Feb. 01, 20210.69000.72000.67000.68000.680048,900
Jan. 29, 20210.72000.74000.66000.67000.670015,000
Jan. 28, 20210.68000.71000.62000.66000.660085,800
Jan. 27, 20210.72000.72000.63000.68000.6800109,900
Jan. 26, 20210.76000.77000.74000.77000.770012,200
Jan. 25, 20210.85000.85000.72000.73000.730014,600
Jan. 22, 20210.78000.81000.72000.81000.810031,600
Jan. 21, 20210.80000.80000.75000.78000.780025,900
Jan. 20, 20210.79000.84000.75000.80000.8000113,700
Jan. 19, 20210.70000.88000.67000.79000.7900134,900
Jan. 18, 20210.72000.72000.68000.70000.700035,600
Jan. 15, 20210.75000.75000.68000.70000.7000115,000
Jan. 14, 20210.78000.81000.72000.75000.7500138,800
Jan. 13, 20210.90000.94000.75000.81000.8100327,800
Jan. 12, 20210.60000.95000.53000.88000.8800785,700
Jan. 11, 20210.48000.58000.48000.57000.570099,100
Jan. 08, 20210.60000.60000.46500.51000.510085,700
Jan. 07, 20210.62000.62000.58000.60000.600037,400
Jan. 06, 20210.63000.63000.54000.56000.5600130,500
Jan. 05, 20210.57000.65000.57000.64000.6400258,300
Jan. 04, 20210.53000.59000.53000.56000.5600205,400
Dec. 31, 20200.47500.51000.47500.50000.500077,100
Dec. 30, 20200.47000.47000.44000.44000.440092,400
Dec. 29, 20200.45000.47000.44500.47000.470079,300
Dec. 24, 20200.43000.49000.40000.40000.400068,400
Dec. 23, 20200.34000.40000.34000.40000.4000106,900
Dec. 22, 20200.36000.36000.33000.33000.330028,600
Dec. 21, 20200.35000.37500.35000.36500.365081,900
Dec. 18, 20200.35000.35000.35000.35000.350033,500
Dec. 17, 20200.32500.35500.32500.35500.355032,300
Dec. 16, 20200.30000.33000.30000.33000.330048,000
Dec. 15, 20200.31000.31000.30000.30000.300010,300
Dec. 14, 20200.31500.33000.30500.31500.315017,800
Dec. 11, 20200.33000.33000.31000.32000.320072,300
Dec. 10, 20200.36500.36500.32000.32000.320060,200
Dec. 09, 20200.34000.35500.34000.35500.355035,800
Dec. 08, 20200.34000.34500.33000.34000.340034,900
Dec. 07, 20200.29000.40000.29000.31000.3100172,100
Dec. 04, 20200.28500.29000.28000.28000.280024,400
Dec. 03, 20200.27000.27000.27000.27000.270017,400
Dec. 02, 20200.28000.28000.24500.26500.2650109,700
Dec. 01, 20200.25000.26000.25000.26000.260034,000
Nov. 30, 20200.25000.25000.23500.24500.245042,500
Nov. 27, 20200.26500.26500.24000.24000.240076,200
Nov. 26, 20200.23000.28000.23000.28000.2800176,300
Nov. 25, 20200.21000.21000.20000.20000.200031,500
Nov. 24, 20200.18500.20000.18500.20000.200031,100
Nov. 23, 20200.23500.23500.19000.19000.1900269,400
Nov. 20, 20200.22000.25500.21500.23500.2350173,000
Nov. 19, 20200.18000.23000.18000.22000.2200203,600
Nov. 18, 20200.19500.19500.19500.19500.1950-
Nov. 17, 20200.17500.19500.17500.19500.195016,600
Nov. 16, 20200.17000.17000.17000.17000.1700-
Nov. 13, 20200.17000.17000.17000.17000.17002,100
Nov. 12, 20200.15500.15500.13000.15000.150029,100
Nov. 11, 20200.16000.16000.16000.16000.16007,500
Nov. 10, 20200.19000.19000.19000.19000.1900-
Nov. 09, 20200.19000.19000.19000.19000.190028,500
Nov. 06, 20200.19000.24000.19000.22000.220087,200
Nov. 05, 20200.18000.19000.18000.19000.190064,000
Nov. 04, 20200.18000.18000.18000.18000.1800-
Nov. 03, 20200.18000.18000.18000.18000.18002,000
Nov. 02, 20200.17500.18000.17500.18000.18007,500
Oct. 30, 20200.15500.15500.15500.15500.15503,500
Oct. 29, 20200.15500.18500.14000.18500.185013,100
Oct. 28, 20200.16000.16000.16000.16000.160010,000
Oct. 27, 20200.16000.16000.16000.16000.1600-
Oct. 26, 20200.16000.16000.16000.16000.16009,500
Oct. 23, 20200.16500.16500.16500.16500.165015,000
Oct. 22, 20200.16500.16500.16500.16500.165015,000
Oct. 21, 20200.16000.16000.16000.16000.160016,500
Oct. 20, 20200.16500.16500.16000.16000.160012,900
Oct. 19, 20200.16000.16000.16000.16000.16003,400
Oct. 16, 20200.15500.15500.15500.15500.1550-
Oct. 15, 20200.15500.15500.15500.15500.155015,000
Oct. 14, 20200.15500.15500.15000.15000.15005,100
Oct. 13, 20200.17500.17500.16000.16000.160029,000
Oct. 09, 20200.17500.17500.17500.17500.1750-
Oct. 08, 20200.17500.17500.17500.17500.1750-
Oct. 07, 20200.17500.17500.17500.17500.1750-
Oct. 06, 20200.17000.17500.17000.17500.175046,200
Oct. 05, 20200.17000.17500.17000.17500.175016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...