Canada markets open in 5 hours 22 minutes

M3 Metals Corp. (MT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.41500.0000 (0.00%)
At close: 03:10PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20230.42000.42000.42000.42000.4200-
Dec 05, 20230.42000.42000.42000.42000.4200-
Dec 04, 20230.42000.42000.42000.42000.42001,400
Dec 01, 20230.41000.41000.41000.41000.41001,200
Nov 30, 20230.42000.42000.42000.42000.4200-
Nov 29, 20230.45000.45000.42000.42000.42005,000
Nov 28, 20230.45000.45000.45000.45000.45008,000
Nov 27, 20230.46000.46000.45000.45000.45003,000
Nov 24, 20230.49000.49000.49000.49000.49004,500
Nov 23, 20230.49000.49000.49000.49000.4900-
Nov 22, 20230.49000.49000.49000.49000.4900-
Nov 21, 20230.49000.49000.49000.49000.4900-
Nov 20, 20230.50000.50000.49000.49000.49002,300
Nov 17, 20230.50000.50000.50000.50000.5000-
Nov 16, 20230.50000.50000.50000.50000.5000-
Nov 15, 20230.50000.50000.50000.50000.5000-
Nov 14, 20230.50000.50000.50000.50000.500017,500
Nov 13, 20230.50000.50000.50000.50000.5000-
Nov 10, 20230.50000.50000.50000.50000.50002,000
Nov 09, 20230.50000.50000.50000.50000.5000-
Nov 08, 20230.50000.50000.50000.50000.5000-
Nov 07, 20230.50000.50000.50000.50000.50002,000
Nov 06, 20230.51000.51000.50000.50000.50001,000
Nov 03, 20230.50000.50000.50000.50000.500020,200
Nov 02, 20230.50000.50000.50000.50000.5000-
Nov 01, 20230.50000.50000.50000.50000.500010,500
Oct 31, 20230.51000.51000.51000.51000.5100-
Oct 30, 20230.51000.51000.51000.51000.5100300
Oct 27, 20230.51000.51000.51000.51000.5100-
Oct 26, 20230.51000.51000.51000.51000.5100-
Oct 25, 20230.51000.51000.51000.51000.510024,000
Oct 24, 20230.51000.51000.51000.51000.5100500
Oct 23, 20230.51000.51000.51000.51000.51003,000
Oct 20, 20230.50000.50000.50000.50000.50001,000
Oct 19, 20230.51000.55000.51000.54000.540015,000
Oct 18, 20230.58000.58000.58000.58000.5800-
Oct 17, 20230.58000.58000.58000.58000.5800-
Oct 16, 20230.52000.58000.50000.58000.580057,500
Oct 13, 20230.54000.54000.54000.54000.5400-
Oct 12, 20230.55000.55000.50000.54000.540047,500
Oct 11, 20230.60000.60000.60000.60000.60002,000
Oct 10, 20230.63000.63000.60000.60000.60002,000
Oct 06, 20230.60000.68000.60000.62000.620017,400
Oct 05, 20230.49000.90000.49000.65000.6500152,600
Oct 04, 20230.44000.44000.44000.44000.4400-
Oct 03, 20230.44000.44000.44000.44000.4400-
Oct 02, 20230.44000.44000.44000.44000.4400-
Sept 29, 20230.44000.44000.44000.44000.4400-
Sept 28, 20230.44000.44000.44000.44000.4400-
Sept 27, 20230.44000.44000.44000.44000.4400-
Sept 26, 20230.44000.44000.44000.44000.4400-
Sept 25, 20230.44000.44000.44000.44000.4400-
Sept 22, 20230.44000.44000.44000.44000.4400-
Sept 21, 20230.44000.44000.44000.44000.4400-
Sept 20, 20230.44000.44000.44000.44000.4400-
Sept 19, 20230.44000.44000.44000.44000.4400-
Sept 18, 20230.44000.44000.44000.44000.4400-
Sept 15, 20230.44000.44000.44000.44000.4400-
Sept 14, 20230.44000.44000.44000.44000.4400-
Sept 13, 20230.44000.44000.44000.44000.4400-
Sept 12, 20230.44000.44000.44000.44000.4400-
Sept 11, 20230.44000.44000.44000.44000.4400-
Sept 08, 20230.44000.44000.44000.44000.4400-
Sept 07, 20230.44000.44000.44000.44000.4400-
Sept 06, 20230.44000.44000.44000.44000.4400-
Sept 05, 20230.44000.44000.44000.44000.4400-
Sept 01, 20230.44000.44000.44000.44000.4400-
Aug 31, 20230.44000.44000.44000.44000.4400-
Aug 30, 20230.44000.44000.44000.44000.4400-
Aug 29, 20230.44000.44000.44000.44000.4400-
Aug 28, 20230.44000.44000.44000.44000.4400-
Aug 25, 20230.44000.44000.44000.44000.4400-
Aug 24, 20230.44000.44000.44000.44000.4400-
Aug 23, 20230.44000.44000.44000.44000.4400-
Aug 22, 20230.44000.44000.44000.44000.4400-
Aug 21, 20230.44000.44000.44000.44000.4400-
Aug 18, 20230.44000.44000.44000.44000.4400-
Aug 17, 20230.44000.44000.44000.44000.4400-
Aug 16, 20230.44000.44000.44000.44000.4400-
Aug 15, 20230.44000.44000.44000.44000.4400-
Aug 14, 20230.44000.44000.44000.44000.4400-
Aug 11, 20230.44000.44000.44000.44000.4400-
Aug 10, 20230.44000.44000.44000.44000.4400-
Aug 09, 20230.44000.44000.44000.44000.4400-
Aug 08, 20230.44000.44000.44000.44000.4400-
Aug 04, 20230.44000.44000.44000.44000.4400-
Aug 03, 20230.44000.44000.44000.44000.4400-
Aug 02, 20230.44000.44000.44000.44000.4400-
Aug 01, 20230.44000.44000.44000.44000.4400-
Jul 31, 20230.44000.44000.44000.44000.4400-
Jul 28, 20230.44000.44000.44000.44000.4400-
Jul 27, 20230.44000.44000.44000.44000.4400-
Jul 26, 20230.44000.44000.44000.44000.4400-
Jul 25, 20230.44000.44000.44000.44000.4400-
Jul 24, 20230.44000.44000.44000.44000.4400-
Jul 21, 20230.44000.44000.44000.44000.4400-
Jul 20, 20230.44000.44000.44000.44000.4400-
Jul 19, 20230.44000.44000.44000.44000.4400-
Jul 18, 20230.44000.44000.44000.44000.4400-
Jul 17, 20230.44000.44000.44000.44000.4400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...