Canada markets closed

Millennial Precious Metals Corp. (MPM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20500.0000 (0.00%)
At close: 03:25PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.20500.21000.20500.20500.2050144,321
Jan 26, 20230.21000.21000.20000.20500.2050222,700
Jan 25, 20230.21000.21000.20500.20500.205033,500
Jan 24, 20230.22000.22000.20500.20500.2050176,595
Jan 23, 20230.22500.22500.21500.21500.2150206,381
Jan 20, 20230.22500.23000.21750.22500.2250277,000
Jan 19, 20230.20500.22000.20500.21500.2150637,658
Jan 18, 20230.21000.21000.20000.20000.20001,098,147
Jan 17, 20230.22500.23000.20000.20250.20251,498,540
Jan 16, 20230.21000.21500.20500.21500.2150579,530
Jan 13, 20230.21500.21500.20500.20750.2075215,856
Jan 12, 20230.21000.22000.20500.20500.2050815,901
Jan 11, 20230.18500.21500.17500.20500.20507,793,875
Jan 10, 20230.18500.18500.17000.17500.17501,770,462
Jan 09, 20230.18500.19500.17500.17500.1750468,980
Jan 06, 20230.19500.19500.18000.18000.1800833,639
Jan 05, 20230.20500.20500.19000.19500.1950331,213
Jan 04, 20230.20000.21500.19500.20500.2050832,007
Jan 03, 20230.20500.20500.19500.19500.1950358,426
Dec 30, 20220.19000.20500.19000.20000.200084,000
Dec 29, 20220.18500.19000.18000.18500.1850119,210
Dec 28, 20220.19000.19000.18000.18500.1850861,690
Dec 23, 20220.19000.20000.19000.19000.1900510,000
Dec 22, 20220.19000.19000.19000.19000.1900175,540
Dec 21, 20220.19000.19000.19000.19000.190090,000
Dec 20, 20220.19000.20000.19000.19000.1900119,000
Dec 19, 20220.19000.19000.18500.18500.1850151,550
Dec 16, 20220.19500.19500.18500.19000.1900103,000
Dec 15, 20220.19000.19500.18500.19000.1900182,775
Dec 14, 20220.19000.19000.19000.19000.190064,000
Dec 13, 20220.19000.20000.19000.19000.1900233,447
Dec 12, 20220.18500.19000.18500.19000.1900170,182
Dec 09, 20220.20000.20000.18500.19000.1900116,807
Dec 08, 20220.20000.20000.19000.20000.2000184,356
Dec 07, 20220.19500.19500.19500.19500.195022,000
Dec 06, 20220.20500.20500.19000.19500.195066,000
Dec 05, 20220.19500.19500.19000.19500.195075,455
Dec 02, 20220.21000.21000.19500.19500.1950270,973
Dec 01, 20220.19500.21500.19000.21000.2100356,579
Nov 30, 20220.20000.20000.18000.19000.1900304,197
Nov 29, 20220.20000.20000.19000.19000.1900492,221
Nov 28, 20220.20000.20000.18500.19000.1900179,592
Nov 25, 20220.19000.19000.18500.19000.1900456,500
Nov 24, 20220.19000.19000.18500.19000.1900102,500
Nov 23, 20220.20000.20000.19000.19000.1900570,945
Nov 22, 20220.21000.21000.19000.20000.2000647,721
Nov 21, 20220.22000.22500.20500.21000.2100262,182
Nov 18, 20220.23000.23000.22000.22500.225012,500
Nov 17, 20220.23000.23000.22000.22500.225023,340
Nov 16, 20220.23000.23000.21500.23000.2300365,400
Nov 15, 20220.23000.23000.21500.21500.2150129,004
Nov 14, 20220.23000.24000.21500.23000.2300376,117
Nov 11, 20220.21500.23000.21000.22500.22501,486,467
Nov 10, 20220.23000.25000.22000.22500.2250206,300
Nov 09, 20220.23000.23000.22000.23000.230068,500
Nov 08, 20220.21000.23000.20500.23000.2300261,282
Nov 07, 20220.22500.22500.20500.21000.2100177,089
Nov 04, 20220.24500.24500.21500.21500.2150227,092
Nov 03, 20220.24000.24000.22500.23000.230085,600
Nov 02, 20220.24500.25000.24000.25000.250096,800
Nov 01, 20220.22000.27000.22000.25000.2500333,541
Oct 31, 20220.22500.23500.21000.22000.2200171,432
Oct 28, 20220.21500.22500.21500.22000.220012,500
Oct 27, 20220.23000.23000.21000.21500.215062,373
Oct 26, 20220.23500.23500.22000.22000.220031,500
Oct 25, 20220.23000.23000.22000.22000.220028,960
Oct 24, 20220.22500.23500.22000.23000.230034,300
Oct 21, 20220.24000.24000.22500.22500.2250125,302
Oct 20, 20220.24500.24500.24000.24000.240035,206
Oct 19, 20220.24000.24000.23000.23500.235027,000
Oct 18, 20220.24500.25000.23500.23500.235053,550
Oct 17, 20220.24000.26000.23500.23500.235048,765
Oct 14, 20220.24000.24000.23000.23000.230083,000
Oct 13, 20220.23500.24000.23000.23500.2350101,000
Oct 12, 20220.24000.24000.23500.23500.235063,163
Oct 11, 20220.25500.27500.23000.24000.2400336,052
Oct 07, 20220.24000.25000.23500.25000.250045,500
Oct 06, 20220.23500.23500.23500.23500.23502,580
Oct 05, 20220.26500.26500.23000.23000.2300259,013
Oct 04, 20220.27500.27500.26000.26000.260042,940
Oct 03, 20220.28000.28500.24500.25500.2550114,547
Sept 30, 20220.25500.26500.25500.26500.265036,510
Sept 29, 20220.24500.26000.22500.24000.2400133,058
Sept 28, 20220.23000.25000.21500.24500.2450142,848
Sept 27, 20220.23500.23500.21500.21500.2150257,690
Sept 26, 20220.25000.25000.22500.22500.225055,033
Sept 23, 20220.24500.26000.24000.24500.245043,000
Sept 22, 20220.25000.25000.24000.24500.245034,363
Sept 21, 20220.25500.26500.24500.24500.245063,447
Sept 20, 20220.26000.26000.23500.24000.2400239,375
Sept 19, 20220.26000.27000.24500.27000.2700128,504
Sept 16, 20220.26500.26500.24500.25500.255060,100
Sept 15, 20220.28000.28000.26000.26000.260049,200
Sept 14, 20220.28500.28500.27000.27000.270033,586
Sept 13, 20220.29500.29500.28000.28000.280043,550
Sept 12, 20220.27000.31000.27000.29000.2900250,540
Sept 09, 20220.26000.27000.25500.26000.260041,800
Sept 08, 20220.24500.26000.24000.25000.2500115,103
Sept 07, 20220.23500.24500.23500.24000.240039,050
Sept 06, 20220.26500.26500.23500.23500.2350185,561
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...