MTH.V - Mammoth Resources Corp.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,310 |
| Dec. 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,500 |
| Dec. 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,000 |
| Dec. 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Dec. 02, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 28, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 27, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 25, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 20, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov. 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
| Nov. 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov. 08, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov. 07, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 |
| Nov. 06, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,000 |
| Nov. 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov. 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 149,000 |
| Nov. 01, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,500 |
| Oct. 31, 2019 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 206,500 |
| Oct. 30, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 59,700 |
| Oct. 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,700 |
| Oct. 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct. 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct. 22, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct. 21, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct. 18, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,700 |
| Oct. 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,400 |
| Oct. 16, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Oct. 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 07, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,700 |
| Oct. 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 |
| Oct. 02, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct. 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 25, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 19, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 18, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| Sep. 13, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,900 |
| Sep. 12, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 53,000 |
| Sep. 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 10, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 06, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
| Aug. 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,500 |
| Aug. 29, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 28, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 27, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 20, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Aug. 19, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug. 16, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 4,500 |
| Aug. 15, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Aug. 14, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Aug. 13, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Aug. 12, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Aug. 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Aug. 08, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug. 07, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug. 06, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 |
| Aug. 02, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug. 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul. 31, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 |
| Jul. 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 |
| Jul. 29, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jul. 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 |
| Jul. 25, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 |
| Jul. 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 |
| Jul. 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,500 |
| Jul. 22, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 18,000 |
| Jul. 19, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 49,300 |
| Jul. 18, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| Jul. 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...