Millennial Precious Metals Corp. (MPM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4050

0.0000

(0.00%)

At close: 03:56PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	0.4150	0.4650	0.4000	0.4150	0.4150	438,650
May 20, 2022	0.4100	0.4150	0.3900	0.4050	0.4050	157,135
May 19, 2022	0.4100	0.4100	0.3950	0.4050	0.4050	277,102
May 18, 2022	0.4100	0.4400	0.3850	0.3950	0.3950	674,759
May 17, 2022	0.4500	0.4700	0.3800	0.4600	0.4600	1,280,892
May 16, 2022	0.4750	0.4750	0.4300	0.4450	0.4450	288,559
May 13, 2022	0.4850	0.4850	0.4600	0.4700	0.4700	314,756
May 12, 2022	0.4800	0.5200	0.4350	0.4550	0.4550	787,766
May 11, 2022	0.4800	0.4900	0.4600	0.4800	0.4800	93,255
May 10, 2022	0.5000	0.5000	0.4600	0.4800	0.4800	149,702
May 09, 2022	0.5100	0.5100	0.4800	0.4900	0.4900	331,796
May 06, 2022	0.5100	0.5300	0.5000	0.5300	0.5300	184,236
May 05, 2022	0.5300	0.5300	0.5100	0.5200	0.5200	428,411
May 04, 2022	0.5400	0.5400	0.5200	0.5300	0.5300	119,358
May 03, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	133,217
May 02, 2022	0.5300	0.5300	0.5000	0.5200	0.5200	213,229
Apr 29, 2022	0.5300	0.5400	0.5200	0.5400	0.5400	306,500
Apr 28, 2022	0.5300	0.5400	0.5200	0.5400	0.5400	173,060
Apr 27, 2022	0.5400	0.5400	0.5200	0.5400	0.5400	114,815
Apr 26, 2022	0.5500	0.5500	0.5000	0.5300	0.5300	221,250
Apr 25, 2022	0.4950	0.5300	0.4750	0.5200	0.5200	253,070
Apr 22, 2022	0.4550	0.5600	0.4550	0.5000	0.5000	1,278,138
Apr 21, 2022	0.5100	0.5100	0.4500	0.4600	0.4600	243,864
Apr 20, 2022	0.5100	0.5100	0.4750	0.4850	0.4850	96,151
Apr 19, 2022	0.5200	0.5200	0.4700	0.5000	0.5000	279,153
Apr 18, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	101,793
Apr 14, 2022	0.5200	0.5300	0.5100	0.5100	0.5100	37,080
Apr 13, 2022	0.5200	0.5300	0.5200	0.5200	0.5200	71,021
Apr 12, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	26,622
Apr 11, 2022	0.5100	0.5300	0.5100	0.5100	0.5100	46,317
Apr 08, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	78,475
Apr 07, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	20,280
Apr 06, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	62,586
Apr 05, 2022	0.5100	0.5300	0.4850	0.5200	0.5200	1,088,292
Apr 04, 2022	0.5100	0.5100	0.4950	0.5100	0.5100	762,086
Apr 01, 2022	0.5100	0.5100	0.4950	0.5100	0.5100	241,389
Mar 31, 2022	0.5100	0.5300	0.4950	0.5300	0.5300	1,188,094
Mar 30, 2022	0.5400	0.5400	0.5000	0.5200	0.5200	206,140
Mar 29, 2022	0.5500	0.5600	0.5000	0.5400	0.5400	302,790
Mar 28, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	38,972
Mar 25, 2022	0.5600	0.5800	0.5400	0.5800	0.5800	102,204
Mar 24, 2022	0.5700	0.5700	0.5500	0.5700	0.5700	364,822
Mar 23, 2022	0.5800	0.5800	0.5600	0.5700	0.5700	106,685
Mar 22, 2022	0.5600	0.5800	0.5500	0.5700	0.5700	159,560
Mar 21, 2022	0.5900	0.5900	0.5500	0.5600	0.5600	117,536
Mar 18, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	451,657
Mar 17, 2022	0.5700	0.5900	0.5700	0.5800	0.5800	456,914
Mar 16, 2022	0.5500	0.5700	0.5200	0.5600	0.5600	362,716
Mar 15, 2022	0.5500	0.5500	0.5000	0.5400	0.5400	172,430
Mar 14, 2022	0.5500	0.5500	0.5000	0.5300	0.5300	305,884
Mar 11, 2022	0.5700	0.5700	0.5300	0.5400	0.5400	521,975
Mar 10, 2022	0.5800	0.5800	0.5600	0.5700	0.5700	562,657
Mar 09, 2022	0.5800	0.5800	0.5500	0.5500	0.5500	366,970
Mar 08, 2022	0.5500	0.5900	0.5100	0.5800	0.5800	714,518
Mar 07, 2022	0.4600	0.5200	0.4550	0.5200	0.5200	465,341
Mar 04, 2022	0.4250	0.4550	0.4200	0.4500	0.4500	374,339
Mar 03, 2022	0.4550	0.4550	0.4250	0.4300	0.4300	459,945
Mar 02, 2022	0.4700	0.4950	0.4450	0.4450	0.4450	331,405
Mar 01, 2022	0.4550	0.4700	0.4500	0.4600	0.4600	169,368
Feb 28, 2022	0.4600	0.4600	0.4300	0.4550	0.4550	351,979
Feb 25, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	106,690
Feb 24, 2022	0.4700	0.4800	0.4700	0.4750	0.4750	325,050
Feb 23, 2022	0.4850	0.4850	0.4450	0.4600	0.4600	965,359
Feb 22, 2022	0.5100	0.5100	0.4500	0.4700	0.4700	255,583
Feb 18, 2022	0.4800	0.5100	0.4800	0.4900	0.4900	440,374
Feb 17, 2022	0.4600	0.4850	0.4250	0.4800	0.4800	667,994
Feb 16, 2022	0.4700	0.4700	0.4350	0.4400	0.4400	293,014
Feb 15, 2022	0.4400	0.4500	0.4250	0.4500	0.4500	131,484
Feb 14, 2022	0.4200	0.4550	0.4200	0.4250	0.4250	565,925
Feb 11, 2022	0.4300	0.4300	0.4150	0.4200	0.4200	245,111
Feb 10, 2022	0.4250	0.4300	0.4100	0.4300	0.4300	173,127
Feb 09, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	51,161
Feb 08, 2022	0.4200	0.4250	0.4100	0.4200	0.4200	75,889
Feb 07, 2022	0.4150	0.4400	0.4100	0.4200	0.4200	492,650
Feb 04, 2022	0.3950	0.4100	0.3850	0.4100	0.4100	92,605
Feb 03, 2022	0.4050	0.4200	0.3850	0.3850	0.3850	381,231
Feb 02, 2022	0.4400	0.4400	0.3800	0.4050	0.4050	776,455
Feb 01, 2022	0.4500	0.4500	0.4200	0.4250	0.4250	266,593
Jan 31, 2022	0.4600	0.4600	0.4200	0.4250	0.4250	275,312
Jan 28, 2022	0.4400	0.4500	0.4150	0.4400	0.4400	754,897
Jan 27, 2022	0.4650	0.4675	0.4200	0.4400	0.4400	725,917
Jan 26, 2022	0.5100	0.5100	0.4600	0.4700	0.4700	643,854
Jan 25, 2022	0.5000	0.5100	0.4850	0.4850	0.4850	170,443
Jan 24, 2022	0.5100	0.5100	0.4600	0.4850	0.4850	677,510
Jan 21, 2022	0.5100	0.5300	0.4850	0.4900	0.4900	397,461
Jan 20, 2022	0.6000	0.6000	0.4600	0.5200	0.5200	899,065
Jan 19, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	240,670
Jan 18, 2022	0.6000	0.6300	0.5400	0.5600	0.5600	455,122
Jan 17, 2022	0.6300	0.6300	0.5800	0.5900	0.5900	176,749
Jan 14, 2022	0.6600	0.6600	0.5800	0.6000	0.6000	395,791
Jan 13, 2022	0.6800	0.6900	0.6200	0.6300	0.6300	798,534
Jan 12, 2022	0.6600	0.6600	0.6200	0.6500	0.6500	289,284
Jan 11, 2022	0.6000	0.6400	0.5900	0.6400	0.6400	1,538,916
Jan 10, 2022	0.6300	0.6300	0.5700	0.6000	0.6000	591,312
Jan 07, 2022	0.6100	0.6500	0.5700	0.6100	0.6100	344,506
Jan 06, 2022	0.6200	0.6300	0.5400	0.6000	0.6000	674,192
Jan 05, 2022	0.6600	0.6900	0.6200	0.6300	0.6300	251,645
Jan 04, 2022	0.7000	0.7000	0.6300	0.6600	0.6600	512,268
Dec 31, 2021	0.6600	0.7000	0.6500	0.7000	0.7000	387,713
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,186.43+339.08(+0.90%)

Millennial Precious Metals Corp. (MPM.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,186.43
+339.08(+0.90%)