M3 Metals Corp. (MT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4150

0.0000

(0.00%)

At close: 03:10PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 05, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 04, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
Dec 01, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,200
Nov 30, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 29, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	5,000
Nov 28, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	8,000
Nov 27, 2023	0.4600	0.4600	0.4500	0.4500	0.4500	3,000
Nov 24, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	4,500
Nov 23, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 22, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 21, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 20, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	2,300
Nov 17, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 16, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 15, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 14, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	17,500
Nov 13, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 10, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Nov 09, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 08, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Nov 06, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	1,000
Nov 03, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	20,200
Nov 02, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 01, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	10,500
Oct 31, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 30, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	300
Oct 27, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 26, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 25, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	24,000
Oct 24, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	500
Oct 23, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
Oct 20, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Oct 19, 2023	0.5100	0.5500	0.5100	0.5400	0.5400	15,000
Oct 18, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 17, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 16, 2023	0.5200	0.5800	0.5000	0.5800	0.5800	57,500
Oct 13, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 12, 2023	0.5500	0.5500	0.5000	0.5400	0.5400	47,500
Oct 11, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Oct 10, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	2,000
Oct 06, 2023	0.6000	0.6800	0.6000	0.6200	0.6200	17,400
Oct 05, 2023	0.4900	0.9000	0.4900	0.6500	0.6500	152,600
Oct 04, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 03, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 02, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 29, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 28, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 27, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 26, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 25, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 22, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 21, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 20, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 19, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 18, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 15, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 14, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 13, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 12, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 11, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 08, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 07, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 06, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 05, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 01, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 31, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 30, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 29, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 28, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 25, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 24, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 23, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 22, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 21, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 18, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 17, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 16, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 15, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 14, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 11, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 10, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 09, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 08, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 04, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 03, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 02, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 01, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 31, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 28, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 27, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 26, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 25, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 24, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 21, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 20, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 19, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 18, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jul 17, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7355-0.0002(-0.03%)

CRUDE OIL69.95+0.57(+0.82%)

Bitcoin CAD59,145.21-347.32(-0.58%)

M3 Metals Corp. (MT.V)

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7355
-0.0002(-0.03%)

CRUDE OIL
69.95
+0.57(+0.82%)

Bitcoin CAD
59,145.21
-347.32(-0.58%)