Canada Markets open in 2 hrs 48 mins

Millennial Precious Metals Corp. (MPM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.40500.0000 (0.00%)
At close: 03:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20220.41500.46500.40000.41500.4150438,650
May 20, 20220.41000.41500.39000.40500.4050157,135
May 19, 20220.41000.41000.39500.40500.4050277,102
May 18, 20220.41000.44000.38500.39500.3950674,759
May 17, 20220.45000.47000.38000.46000.46001,280,892
May 16, 20220.47500.47500.43000.44500.4450288,559
May 13, 20220.48500.48500.46000.47000.4700314,756
May 12, 20220.48000.52000.43500.45500.4550787,766
May 11, 20220.48000.49000.46000.48000.480093,255
May 10, 20220.50000.50000.46000.48000.4800149,702
May 09, 20220.51000.51000.48000.49000.4900331,796
May 06, 20220.51000.53000.50000.53000.5300184,236
May 05, 20220.53000.53000.51000.52000.5200428,411
May 04, 20220.54000.54000.52000.53000.5300119,358
May 03, 20220.52000.54000.51000.52000.5200133,217
May 02, 20220.53000.53000.50000.52000.5200213,229
Apr 29, 20220.53000.54000.52000.54000.5400306,500
Apr 28, 20220.53000.54000.52000.54000.5400173,060
Apr 27, 20220.54000.54000.52000.54000.5400114,815
Apr 26, 20220.55000.55000.50000.53000.5300221,250
Apr 25, 20220.49500.53000.47500.52000.5200253,070
Apr 22, 20220.45500.56000.45500.50000.50001,278,138
Apr 21, 20220.51000.51000.45000.46000.4600243,864
Apr 20, 20220.51000.51000.47500.48500.485096,151
Apr 19, 20220.52000.52000.47000.50000.5000279,153
Apr 18, 20220.55000.55000.51000.51000.5100101,793
Apr 14, 20220.52000.53000.51000.51000.510037,080
Apr 13, 20220.52000.53000.52000.52000.520071,021
Apr 12, 20220.54000.54000.51000.51000.510026,622
Apr 11, 20220.51000.53000.51000.51000.510046,317
Apr 08, 20220.52000.53000.50000.50000.500078,475
Apr 07, 20220.51000.52000.51000.52000.520020,280
Apr 06, 20220.54000.54000.50000.50000.500062,586
Apr 05, 20220.51000.53000.48500.52000.52001,088,292
Apr 04, 20220.51000.51000.49500.51000.5100762,086
Apr 01, 20220.51000.51000.49500.51000.5100241,389
Mar 31, 20220.51000.53000.49500.53000.53001,188,094
Mar 30, 20220.54000.54000.50000.52000.5200206,140
Mar 29, 20220.55000.56000.50000.54000.5400302,790
Mar 28, 20220.57000.57000.55000.55000.550038,972
Mar 25, 20220.56000.58000.54000.58000.5800102,204
Mar 24, 20220.57000.57000.55000.57000.5700364,822
Mar 23, 20220.58000.58000.56000.57000.5700106,685
Mar 22, 20220.56000.58000.55000.57000.5700159,560
Mar 21, 20220.59000.59000.55000.56000.5600117,536
Mar 18, 20220.58000.58000.55000.56000.5600451,657
Mar 17, 20220.57000.59000.57000.58000.5800456,914
Mar 16, 20220.55000.57000.52000.56000.5600362,716
Mar 15, 20220.55000.55000.50000.54000.5400172,430
Mar 14, 20220.55000.55000.50000.53000.5300305,884
Mar 11, 20220.57000.57000.53000.54000.5400521,975
Mar 10, 20220.58000.58000.56000.57000.5700562,657
Mar 09, 20220.58000.58000.55000.55000.5500366,970
Mar 08, 20220.55000.59000.51000.58000.5800714,518
Mar 07, 20220.46000.52000.45500.52000.5200465,341
Mar 04, 20220.42500.45500.42000.45000.4500374,339
Mar 03, 20220.45500.45500.42500.43000.4300459,945
Mar 02, 20220.47000.49500.44500.44500.4450331,405
Mar 01, 20220.45500.47000.45000.46000.4600169,368
Feb 28, 20220.46000.46000.43000.45500.4550351,979
Feb 25, 20220.47000.47000.45000.46000.4600106,690
Feb 24, 20220.47000.48000.47000.47500.4750325,050
Feb 23, 20220.48500.48500.44500.46000.4600965,359
Feb 22, 20220.51000.51000.45000.47000.4700255,583
Feb 18, 20220.48000.51000.48000.49000.4900440,374
Feb 17, 20220.46000.48500.42500.48000.4800667,994
Feb 16, 20220.47000.47000.43500.44000.4400293,014
Feb 15, 20220.44000.45000.42500.45000.4500131,484
Feb 14, 20220.42000.45500.42000.42500.4250565,925
Feb 11, 20220.43000.43000.41500.42000.4200245,111
Feb 10, 20220.42500.43000.41000.43000.4300173,127
Feb 09, 20220.43000.43000.42000.42000.420051,161
Feb 08, 20220.42000.42500.41000.42000.420075,889
Feb 07, 20220.41500.44000.41000.42000.4200492,650
Feb 04, 20220.39500.41000.38500.41000.410092,605
Feb 03, 20220.40500.42000.38500.38500.3850381,231
Feb 02, 20220.44000.44000.38000.40500.4050776,455
Feb 01, 20220.45000.45000.42000.42500.4250266,593
Jan 31, 20220.46000.46000.42000.42500.4250275,312
Jan 28, 20220.44000.45000.41500.44000.4400754,897
Jan 27, 20220.46500.46750.42000.44000.4400725,917
Jan 26, 20220.51000.51000.46000.47000.4700643,854
Jan 25, 20220.50000.51000.48500.48500.4850170,443
Jan 24, 20220.51000.51000.46000.48500.4850677,510
Jan 21, 20220.51000.53000.48500.49000.4900397,461
Jan 20, 20220.60000.60000.46000.52000.5200899,065
Jan 19, 20220.60000.60000.56000.56000.5600240,670
Jan 18, 20220.60000.63000.54000.56000.5600455,122
Jan 17, 20220.63000.63000.58000.59000.5900176,749
Jan 14, 20220.66000.66000.58000.60000.6000395,791
Jan 13, 20220.68000.69000.62000.63000.6300798,534
Jan 12, 20220.66000.66000.62000.65000.6500289,284
Jan 11, 20220.60000.64000.59000.64000.64001,538,916
Jan 10, 20220.63000.63000.57000.60000.6000591,312
Jan 07, 20220.61000.65000.57000.61000.6100344,506
Jan 06, 20220.62000.63000.54000.60000.6000674,192
Jan 05, 20220.66000.69000.62000.63000.6300251,645
Jan 04, 20220.70000.70000.63000.66000.6600512,268
Dec 31, 20210.66000.70000.65000.70000.7000387,713
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...