Canada markets closed

MTB Metals Corp. (MTB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:39PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.04000.04000.04000.04000.04007,000
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400166,700
May 14, 20240.04000.04000.03000.04000.0400110,000
May 13, 20240.04000.04000.04000.04000.040057,000
May 10, 20240.04000.04000.04000.04000.0400133,100
May 09, 20240.04000.04000.04000.04000.0400243,000
May 08, 20240.04000.04000.04000.04000.0400-
May 07, 20240.04000.04000.04000.04000.040042,000
May 06, 20240.04000.04000.04000.04000.040040,000
May 03, 20240.04000.04000.04000.04000.04006,500
May 02, 20240.04000.04000.04000.04000.040013,000
May 01, 20240.04000.04000.04000.04000.0400112,000
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.040010,000
Apr 26, 20240.04000.04000.04000.04000.0400-
Apr 25, 20240.04000.04000.04000.04000.0400401,000
Apr 24, 20240.04000.04000.04000.04000.0400220,000
Apr 23, 20240.04000.04000.04000.04000.0400314,000
Apr 22, 20240.04000.04000.04000.04000.040021,300
Apr 19, 20240.04000.04000.04000.04000.0400189,000
Apr 18, 20240.04000.04000.04000.04000.04004,000
Apr 17, 20240.04000.04000.04000.04000.0400251,000
Apr 16, 20240.04000.04000.04000.04000.0400304,000
Apr 15, 20240.04000.04000.04000.04000.0400181,800
Apr 12, 20240.04000.04000.04000.04000.0400-
Apr 11, 20240.04000.04000.04000.04000.040035,300
Apr 10, 20240.04000.04000.04000.04000.0400105,000
Apr 09, 20240.04000.04000.04000.04000.0400139,200
Apr 08, 20240.04000.04000.04000.04000.0400226,000
Apr 05, 20240.04000.04000.04000.04000.04006,000
Apr 04, 20240.04000.04000.04000.04000.0400302,000
Apr 03, 20240.04000.04000.04000.04000.040018,500
Apr 02, 20240.04000.04000.04000.04000.0400376,000
Apr 01, 20240.04000.04000.04000.04000.0400146,000
Mar 28, 20240.04000.04000.04000.04000.040030,000
Mar 27, 20240.04000.04000.04000.04000.0400300
Mar 26, 20240.04000.04000.04000.04000.0400-
Mar 25, 20240.04000.04000.04000.04000.040018,000
Mar 22, 20240.04000.04000.04000.04000.0400-
Mar 21, 20240.04000.04000.04000.04000.040067,400
Mar 20, 20240.04000.04000.04000.04000.0400151,100
Mar 19, 20240.04000.04000.04000.04000.04001,140,000
Mar 18, 20240.04000.04000.04000.04000.0400294,000
Mar 15, 20240.04000.04000.04000.04000.0400-
Mar 14, 20240.04000.04000.04000.04000.040015,000
Mar 13, 20240.04000.05000.04000.05000.0500175,000
Mar 12, 20240.05000.05000.05000.05000.050065,000
Mar 11, 20240.05000.05000.05000.05000.0500567,000
Mar 08, 20240.05000.05000.05000.05000.0500275,000
Mar 07, 20240.04000.04000.04000.04000.040030,000
Mar 06, 20240.04000.05000.04000.04000.0400829,000
Mar 05, 20240.04000.04000.04000.04000.0400438,000
Mar 04, 20240.04000.04000.04000.04000.0400197,000
Mar 01, 20240.04000.04000.04000.04000.04003,000
Feb 29, 20240.04000.04000.04000.04000.0400634,700
Feb 28, 20240.04000.04000.04000.04000.040037,100
Feb 27, 20240.04000.04000.04000.04000.0400-
Feb 26, 20240.04000.04000.04000.04000.040078,000
Feb 23, 20240.04000.04000.03000.03000.0300120,000
Feb 22, 20240.04000.04000.04000.04000.040084,000
Feb 21, 20240.04000.04000.04000.04000.0400557,900
Feb 20, 20240.04000.04000.04000.04000.040043,500
Feb 16, 20240.04000.04000.04000.04000.0400265,800
Feb 15, 20240.04000.04000.04000.04000.0400182,000
Feb 14, 20240.04000.04000.04000.04000.040056,000
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04000.04000.04000.040046,500
Feb 09, 20240.04000.04000.04000.04000.0400102,100
Feb 08, 20240.05000.05000.04000.04000.040080,000
Feb 07, 20240.04000.04000.04000.04000.040021,100
Feb 06, 20240.04000.04000.04000.04000.0400234,100
Feb 05, 20240.04000.04000.04000.04000.0400115,600
Feb 02, 20240.04000.04000.04000.04000.0400166,000
Feb 01, 20240.04000.04000.04000.04000.0400226,000
Jan 31, 20240.04000.04000.04000.04000.0400377,000
Jan 30, 20240.04000.04000.04000.04000.040011,900
Jan 29, 20240.04000.04000.04000.04000.04008,100
Jan 26, 20240.04000.04000.04000.04000.0400116,600
Jan 25, 20240.04000.04000.04000.04000.04005,100
Jan 24, 20240.04000.04000.04000.04000.0400251,100
Jan 23, 20240.05000.05000.04000.04000.0400197,600
Jan 22, 20240.04000.04000.04000.04000.040022,600
Jan 19, 20240.04000.04000.04000.04000.0400232,900
Jan 18, 20240.05000.05000.05000.05000.050074,700
Jan 17, 20240.05000.05000.05000.05000.0500265,100
Jan 16, 20240.05000.05000.05000.05000.0500278,100
Jan 15, 20240.05000.05000.05000.05000.0500124,100
Jan 12, 20240.06000.06000.06000.06000.0600138,500
Jan 11, 20240.06000.06000.06000.06000.0600264,300
Jan 10, 20240.06000.06000.06000.06000.06005,200
Jan 09, 20240.06000.06000.06000.06000.060014,100
Jan 08, 20240.06000.06000.06000.06000.0600135,000
Jan 05, 20240.07000.07000.06000.07000.070038,000
Jan 04, 20240.08000.08000.07000.07000.0700244,900
Jan 03, 20240.07000.07000.07000.07000.070093,200
Jan 02, 20240.08000.08000.08000.08000.080029,000
Dec 29, 20230.08000.08000.08000.08000.080051,000
Dec 28, 20230.08000.08000.08000.08000.0800245,100
Dec 27, 20230.08000.08000.08000.08000.0800144,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...