Canada markets close in 1 hour 51 minutes

Montero Mining and Exploration Ltd. (MON.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
As of 01:36PM EST. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.09500.09500.08500.09000.090083,942
Feb 06, 20230.04000.09000.04000.09000.0900263,700
Feb 03, 20230.04000.04000.04000.04000.040015,000
Feb 02, 20230.04000.04000.04000.04000.0400-
Feb 01, 20230.04000.04000.04000.04000.040011,000
Jan 31, 20230.04000.04000.04000.04000.0400-
Jan 30, 20230.04000.04000.04000.04000.0400-
Jan 27, 20230.04000.04000.04000.04000.04005,000
Jan 26, 20230.04000.04000.04000.04000.0400-
Jan 25, 20230.04000.04000.04000.04000.0400-
Jan 24, 20230.04000.04000.04000.04000.04003,000
Jan 23, 20230.04000.04000.04000.04000.040050,000
Jan 20, 20230.04500.04500.04500.04500.0450-
Jan 19, 20230.04000.04500.04000.04500.04508,000
Jan 18, 20230.04000.04000.04000.04000.04005,100
Jan 17, 20230.04500.04500.04500.04500.045010,000
Jan 16, 20230.05000.05000.05000.05000.0500100
Jan 13, 20230.05000.05000.05000.05000.0500-
Jan 12, 20230.05000.05000.05000.05000.050020,000
Jan 11, 20230.05000.05000.05000.05000.050020,400
Jan 10, 20230.04500.04500.04000.04000.04009,100
Jan 09, 20230.04000.04000.03500.03500.035010,000
Jan 06, 20230.05000.05000.05000.05000.050014,000
Jan 05, 20230.04500.04500.04500.04500.045093,000
Jan 04, 20230.04000.04000.04000.04000.04002,000
Jan 03, 20230.04000.04000.04000.04000.040030,700
Dec 30, 20220.03500.03500.03500.03500.035077,900
Dec 29, 20220.03000.03000.03000.03000.03001,000
Dec 28, 20220.03500.03500.03500.03500.0350-
Dec 23, 20220.03000.03500.03000.03500.0350157,300
Dec 22, 20220.02500.02500.02000.02500.0250103,600
Dec 21, 20220.02500.02500.02000.02500.0250127,200
Dec 20, 20220.03500.03500.03500.03500.035013,000
Dec 19, 20220.03000.03000.03000.03000.0300800
Dec 16, 20220.03000.03000.03000.03000.030019,200
Dec 15, 20220.02500.03000.02500.03000.030033,000
Dec 14, 20220.02000.02000.02000.02000.0200-
Dec 13, 20220.02000.02500.02000.02000.0200117,000
Dec 12, 20220.02000.02000.02000.02000.020049,000
Dec 09, 20220.02500.02500.02000.02500.025094,600
Dec 08, 20220.03000.03000.03000.03000.03002,000
Dec 07, 20220.03000.03000.03000.03000.03001,000
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.02500.03000.02500.03000.030043,000
Dec 02, 20220.02500.02500.02500.02500.0250-
Dec 01, 20220.02500.02500.02500.02500.0250-
Nov 30, 20220.03000.03000.02500.02500.025071,000
Nov 29, 20220.03000.03000.02500.02500.025060,900
Nov 28, 20220.03000.03500.03000.03500.035023,000
Nov 25, 20220.03500.03500.03500.03500.0350-
Nov 24, 20220.03500.03500.03500.03500.0350-
Nov 23, 20220.03500.03500.03500.03500.0350100
Nov 22, 20220.03500.03500.03500.03500.03504,000
Nov 21, 20220.03500.03500.02500.02500.025091,700
Nov 18, 20220.03500.03500.03500.03500.0350-
Nov 17, 20220.03500.03500.03500.03500.03503,000
Nov 16, 20220.04000.04000.04000.04000.0400-
Nov 15, 20220.04000.04000.04000.04000.040011,000
Nov 14, 20220.03500.04000.03500.04000.040033,900
Nov 11, 20220.03500.04000.03500.04000.040052,200
Nov 10, 20220.03000.03000.03000.03000.030013,000
Nov 09, 20220.04000.04000.04000.04000.040015,100
Nov 08, 20220.03000.03500.03000.03500.035040,000
Nov 07, 20220.02500.02500.02500.02500.02505,500
Nov 04, 20220.03500.03500.03500.03500.035014,000
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03000.03000.03000.03000.0300-
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.02500.03000.02500.03000.03008,100
Oct 28, 20220.03000.03000.03000.03000.030031,000
Oct 27, 20220.03000.03000.03000.03000.03006,600
Oct 26, 20220.03000.03000.02500.03000.030022,600
Oct 25, 20220.03000.03000.03000.03000.030015,100
Oct 24, 20220.03000.03000.03000.03000.0300-
Oct 21, 20220.03000.03000.03000.03000.030015,000
Oct 20, 20220.03000.03000.03000.03000.030085,000
Oct 19, 20220.03500.03500.03500.03500.0350109,400
Oct 18, 20220.03500.03500.03500.03500.0350-
Oct 17, 20220.03500.03500.03500.03500.0350-
Oct 14, 20220.03500.03500.03500.03500.0350-
Oct 13, 20220.03500.03500.03500.03500.03501,100
Oct 12, 20220.04500.04500.04500.04500.0450-
Oct 11, 20220.04500.04500.04500.04500.0450-
Oct 07, 20220.04500.04500.04500.04500.0450-
Oct 06, 20220.04500.04500.04500.04500.04503,400
Oct 05, 20220.04000.04000.04000.04000.0400-
Oct 04, 20220.04000.04000.04000.04000.0400-
Oct 03, 20220.04000.04000.04000.04000.0400700
Sept 30, 20220.04000.04000.04000.04000.0400-
Sept 29, 20220.04000.04000.04000.04000.0400-
Sept 28, 20220.04000.04000.04000.04000.0400-
Sept 27, 20220.04000.04000.04000.04000.0400-
Sept 26, 20220.04000.04000.04000.04000.04002,300
Sept 23, 20220.04000.04000.04000.04000.040045,000
Sept 22, 20220.04500.04500.04500.04500.0450-
Sept 21, 20220.04500.04500.04500.04500.045030,000
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.05000.05000.05000.05000.050028,000
Sept 16, 20220.06000.06000.06000.06000.0600-
Sept 15, 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...