Canada markets close in 21 minutes

MetalCorp Limited (MTC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
As of 3:48PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.04000.05000.04000.05000.050040,000
Nov. 25, 20210.04000.04000.04000.04000.0400-
Nov. 24, 20210.03000.04000.03000.04000.0400532,200
Nov. 23, 20210.04000.04000.04000.04000.0400-
Nov. 22, 20210.04000.04000.04000.04000.04004,000
Nov. 19, 20210.04000.04000.04000.04000.0400-
Nov. 18, 20210.04000.04000.04000.04000.0400129,000
Nov. 17, 20210.04000.04000.04000.04000.04001,000
Nov. 16, 20210.04000.04000.04000.04000.0400363,300
Nov. 15, 20210.05000.05000.05000.05000.050039,600
Nov. 12, 20210.05000.05000.05000.05000.050010,000
Nov. 11, 20210.04000.04000.04000.04000.0400-
Nov. 10, 20210.04000.04000.04000.04000.0400-
Nov. 09, 20210.04000.04000.04000.04000.0400117,200
Nov. 08, 20210.05000.05000.05000.05000.050021,500
Nov. 05, 20210.04000.04000.04000.04000.04001,000
Nov. 04, 20210.04000.04000.04000.04000.0400-
Nov. 03, 20210.04000.04000.04000.04000.04008,000
Nov. 02, 20210.05000.05000.05000.05000.0500-
Nov. 01, 20210.05000.05000.05000.05000.0500-
Oct. 29, 20210.05000.05000.05000.05000.0500-
Oct. 28, 20210.05000.05000.05000.05000.0500-
Oct. 27, 20210.05000.05000.05000.05000.05005,000
Oct. 26, 20210.05000.05000.05000.05000.0500-
Oct. 25, 20210.05000.05000.05000.05000.05003,000
Oct. 22, 20210.05000.05000.04000.04000.040011,100
Oct. 21, 20210.05000.05000.05000.05000.0500-
Oct. 20, 20210.05000.05000.05000.05000.05004,000
Oct. 19, 20210.05000.05000.05000.05000.050086,000
Oct. 18, 20210.05000.05000.05000.05000.0500189,000
Oct. 15, 20210.05000.05000.05000.05000.0500-
Oct. 14, 20210.05000.05000.05000.05000.0500-
Oct. 13, 20210.05000.05000.05000.05000.0500-
Oct. 12, 20210.05000.05000.05000.05000.0500-
Oct. 08, 20210.05000.05000.05000.05000.0500-
Oct. 07, 20210.05000.05000.05000.05000.0500-
Oct. 06, 20210.05000.05000.05000.05000.05003,000
Oct. 05, 20210.05000.05000.05000.05000.0500-
Oct. 04, 20210.05000.05000.05000.05000.050011,100
Oct. 01, 20210.05000.05000.05000.05000.0500-
Sep. 30, 20210.05000.05000.05000.05000.0500-
Sep. 29, 20210.05000.05000.05000.05000.05002,900
Sep. 28, 20210.05000.05000.05000.05000.0500-
Sep. 27, 20210.05000.05000.05000.05000.050010,000
Sep. 24, 20210.05000.05000.05000.05000.0500-
Sep. 23, 20210.05000.05000.05000.05000.0500-
Sep. 22, 20210.05000.05000.05000.05000.0500-
Sep. 21, 20210.05000.05000.05000.05000.0500-
Sep. 20, 20210.05000.05000.05000.05000.050057,000
Sep. 17, 20210.05000.05000.05000.05000.0500135,000
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.05000.05000.05000.05000.0500-
Sep. 14, 20210.05000.05000.05000.05000.05001,000
Sep. 13, 20210.05000.05000.05000.05000.0500-
Sep. 10, 20210.05000.05000.05000.05000.0500-
Sep. 09, 20210.05000.05000.05000.05000.050028,000
Sep. 08, 20210.05000.05000.05000.05000.0500-
Sep. 07, 20210.05000.05000.05000.05000.0500-
Sep. 03, 20210.05000.05000.05000.05000.0500-
Sep. 02, 20210.05000.05000.05000.05000.0500-
Sep. 01, 20210.05000.05000.05000.05000.0500-
Aug. 31, 20210.05000.05000.05000.05000.05003,000
Aug. 30, 20210.05000.05000.05000.05000.0500-
Aug. 27, 20210.05000.05000.05000.05000.0500-
Aug. 26, 20210.05000.05000.05000.05000.050010,000
Aug. 25, 20210.05000.05000.05000.05000.0500-
Aug. 24, 20210.05000.05000.05000.05000.0500-
Aug. 23, 20210.05000.05000.05000.05000.0500400
Aug. 20, 20210.05000.05000.05000.05000.0500-
Aug. 19, 20210.05000.05000.05000.05000.0500-
Aug. 18, 20210.05000.05000.05000.05000.05002,000
Aug. 17, 20210.05000.05000.05000.05000.0500-
Aug. 16, 20210.05000.05000.05000.05000.0500-
Aug. 13, 20210.05000.05000.05000.05000.0500-
Aug. 12, 20210.05000.05000.05000.05000.050015,000
Aug. 11, 20210.05000.05000.05000.05000.05001,000
Aug. 10, 20210.05000.06000.05000.06000.060011,000
Aug. 09, 20210.06000.06000.06000.06000.0600-
Aug. 06, 20210.06000.06000.06000.06000.060010,000
Aug. 05, 20210.06000.06000.06000.06000.0600-
Aug. 04, 20210.06000.06000.06000.06000.0600-
Aug. 03, 20210.06000.06000.06000.06000.0600500
Jul. 30, 20210.06000.06000.06000.06000.0600-
Jul. 29, 20210.06000.06000.06000.06000.060054,000
Jul. 28, 20210.06000.06000.06000.06000.0600-
Jul. 27, 20210.05000.06000.05000.06000.060035,000
Jul. 26, 20210.05000.05000.05000.05000.05002,000
Jul. 23, 20210.05000.05000.05000.05000.0500-
Jul. 22, 20210.05000.05000.05000.05000.0500-
Jul. 21, 20210.05000.05000.05000.05000.050022,000
Jul. 20, 20210.06000.06000.06000.06000.06001,100
Jul. 19, 20210.05000.05000.05000.05000.0500-
Jul. 16, 20210.05000.05000.05000.05000.05002,000
Jul. 15, 20210.05000.05000.05000.05000.050012,000
Jul. 14, 20210.05000.05000.05000.05000.0500-
Jul. 13, 20210.05000.05000.05000.05000.0500-
Jul. 12, 20210.05000.05000.05000.05000.05009,300
Jul. 09, 20210.06000.06000.06000.06000.06005,000
Jul. 08, 20210.05000.05000.05000.05000.0500-
Jul. 07, 20210.05000.05000.05000.05000.050012,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...