Canada markets open in 40 minutes

M3 Metals Corp. (MT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.55000.0000 (0.00%)
At close: 10:55AM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.55000.55000.55000.55000.5500-
Jan 31, 20230.55000.55000.55000.55000.5500-
Jan 30, 20230.55000.55000.55000.55000.55007,200
Jan 27, 20230.51000.55000.51000.55000.55008,200
Jan 26, 20230.57000.57000.57000.57000.57001,600
Jan 25, 20230.47000.47000.47000.47000.4700-
Jan 24, 20230.47000.47000.47000.47000.47002,500
Jan 23, 20230.40000.40000.40000.40000.4000-
Jan 20, 20230.40000.40000.40000.40000.4000-
Jan 19, 20230.40000.40000.40000.40000.4000500
Jan 18, 20230.40000.40000.40000.40000.4000-
Jan 17, 20230.40000.40000.39000.40000.400026,400
Jan 16, 20230.45000.51000.45000.50000.500011,300
Jan 13, 20230.45000.45000.45000.45000.4500-
Jan 12, 20230.45000.45000.45000.45000.45002,000
Jan 11, 20230.38000.38000.38000.38000.3800500
Jan 10, 20230.37000.37000.37000.37000.3700100
Jan 09, 20230.37000.37000.37000.37000.3700-
Jan 06, 20230.37000.37000.37000.37000.3700-
Jan 05, 20230.37000.37000.37000.37000.3700-
Jan 04, 20230.37000.37000.37000.37000.3700-
Jan 03, 20230.37000.37000.37000.37000.3700-
Dec 30, 20220.37000.37000.37000.37000.37004,000
Dec 29, 20220.35000.35000.35000.35000.35001,000
Dec 28, 20220.33000.33000.33000.33000.33003,000
Dec 23, 20220.31000.31000.31000.31000.31006,900
Dec 22, 20220.34000.34000.34000.34000.3400-
Dec 21, 20220.31000.34000.31000.34000.34005,600
Dec 20, 20220.30000.30000.30000.30000.3000-
Dec 19, 20220.30000.30000.30000.30000.3000-
Dec 16, 20220.30000.30000.30000.30000.3000-
Dec 15, 20220.30000.30000.30000.30000.30001,500
Dec 14, 20220.29000.29000.29000.29000.2900-
Dec 13, 20220.29000.29000.29000.29000.2900300
Dec 12, 20220.29000.29000.29000.29000.2900600
Dec 09, 20220.29000.29000.29000.29000.29002,000
Dec 08, 20220.28000.28000.28000.28000.2800-
Dec 07, 20220.28000.28000.28000.28000.2800-
Dec 06, 20220.28000.28000.28000.28000.2800-
Dec 05, 20220.28000.28000.28000.28000.2800-
Dec 02, 20220.28000.28000.28000.28000.2800-
Dec 01, 20220.28000.28000.28000.28000.2800-
Nov 30, 20220.28000.28000.28000.28000.2800-
Nov 29, 20220.30000.30000.28000.28000.28006,500
Nov 28, 20220.38000.38000.30000.30000.30005,700
Nov 25, 20220.32000.32000.32000.32000.3200500
Nov 24, 20220.41000.41000.32000.32000.32002,900
Nov 23, 20220.28000.28000.25000.26000.260052,400
Nov 22, 20220.35000.36000.28000.28000.28003,500
Nov 21, 20220.39000.39000.39000.39000.3900100
Nov 18, 20220.34000.39000.34000.39000.39003,900
Nov 17, 20220.25000.25000.25000.25000.2500-
Nov 16, 20220.28000.28000.25000.25000.25003,000
Nov 15, 20220.28000.28000.28000.28000.28004,500
Nov 14, 20220.28000.28000.28000.28000.2800-
Nov 11, 20220.28000.28000.28000.28000.28008,300
Nov 10, 20220.29000.29000.28000.28000.28002,500
Nov 09, 20220.29000.29000.29000.29000.2900-
Nov 08, 20220.32000.32000.29000.29000.29001,000
Nov 07, 20220.32000.32000.32000.32000.3200-
Nov 04, 20220.33000.33000.32000.32000.32003,000
Nov 03, 20220.43000.43000.43000.43000.4300-
Nov 02, 20220.43000.43000.43000.43000.4300500
Nov 01, 20220.39000.39000.39000.39000.39004,000
Oct 31, 20220.41000.41000.39000.39000.39005,000
Oct 28, 20220.42000.42000.42000.42000.4200-
Oct 27, 20220.42000.42000.42000.42000.4200-
Oct 26, 20220.42000.42000.42000.42000.42002,000
Oct 25, 20220.50000.50000.50000.50000.5000500
Oct 24, 20220.48000.50000.48000.50000.500010,500
Oct 21, 20220.35000.35000.35000.35000.3500-
Oct 20, 20220.35000.35000.35000.35000.35004,000
Oct 19, 20220.35000.35000.35000.35000.3500-
Oct 18, 20220.35000.35000.35000.35000.3500-
Oct 17, 20220.35000.35000.35000.35000.3500-
Oct 14, 20220.35000.35000.35000.35000.35006,000
Oct 13, 20220.28000.28000.28000.28000.2800600
Oct 12, 20220.25000.25000.25000.25000.2500600
Oct 11, 20220.35000.35000.25000.25000.25004,000
Oct 07, 20220.34000.34000.34000.34000.3400-
Oct 06, 20220.34000.34000.34000.34000.3400-
Oct 05, 20220.34000.34000.34000.34000.34004,500
Oct 04, 20220.38000.38000.38000.38000.3800500
Oct 03, 20220.34000.40000.34000.40000.40001,000
Sept 30, 20220.35000.35000.35000.35000.3500-
Sept 29, 20220.35000.35000.35000.35000.3500-
Sept 28, 20220.35000.35000.35000.35000.3500100
Sept 27, 20220.35000.35000.35000.35000.3500-
Sept 26, 20220.35000.35000.35000.35000.35001,000
Sept 23, 20220.35000.35000.35000.35000.3500100
Sept 22, 20220.45000.45000.35000.35000.350016,500
Sept 21, 20220.50000.50000.50000.50000.50003,300
Sept 20, 20220.35000.35000.35000.35000.3500-
Sept 19, 20220.35000.35000.35000.35000.3500-
Sept 16, 20220.35000.35000.35000.35000.3500300
Sept 16, 20221:10 Stock Split
Sept 15, 20220.40000.40000.40000.40000.40002,830
Sept 14, 20220.50000.50000.50000.50000.5000-
Sept 13, 20220.50000.50000.50000.50000.5000-
Sept 12, 20220.50000.50000.50000.50000.5000100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...