Mammoth Resources Corp. (MTH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

+0.0050

(+11.11%)

At close: 09:40AM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	25,000
Aug 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	55,000
Aug 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
Aug 04, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	8,000
Aug 03, 2022	0.0400	0.0450	0.0350	0.0350	0.0350	126,500
Aug 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jul 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 18, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	21,000
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,400
Jul 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Jul 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	79,000
Jul 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,900
Jul 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Jun 27, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	21,000
Jun 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 23, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,600
Jun 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jun 17, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	25,500
Jun 16, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	112,000
Jun 15, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 13, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 10, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	63,000
Jun 09, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jun 08, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	56,000
Jun 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	43,500
Jun 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	22,000
Jun 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Jun 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,800
Jun 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,400
May 31, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	12,400
May 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 27, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
May 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	27,000
May 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
May 20, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	8,400
May 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,900
May 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,800
May 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
May 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	160,500
May 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 06, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	25,000
May 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
May 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 02, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	11,700
Apr 29, 2022	0.0300	0.0500	0.0300	0.0400	0.0400	103,200
Apr 28, 2022	0.0650	0.0650	0.0500	0.0550	0.0550	88,700
Apr 27, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	25,000
Apr 26, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Apr 25, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	3,000
Apr 22, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
Apr 21, 2022	0.0650	0.0750	0.0650	0.0750	0.0750	40,000
Apr 20, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	3,000
Apr 19, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	-
Apr 18, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Apr 14, 2022	0.0700	0.0800	0.0700	0.0750	0.0750	69,300
Apr 13, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	800
Apr 12, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	16,000
Apr 11, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	6,000
Apr 08, 2022	0.0650	0.0650	0.0550	0.0650	0.0650	122,700
Apr 07, 2022	0.0700	0.0800	0.0650	0.0650	0.0650	76,100
Apr 06, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Apr 05, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	-
Apr 04, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	-
Apr 01, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	2,500
Mar 31, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 30, 2022	0.0850	0.0900	0.0850	0.0900	0.0900	26,500
Mar 29, 2022	0.0800	0.0900	0.0800	0.0900	0.0900	6,000
Mar 28, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 25, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 24, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 23, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 22, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,584.93+105.81(+0.34%)

Mammoth Resources Corp. (MTH.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,584.93
+105.81(+0.34%)