Mail

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
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
Jul 16, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 15, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 12, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 11, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 10, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 09, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 08, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 05, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 04, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jul 03, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 02, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	33,000
Jun 28, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	2,700
Jun 27, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jun 26, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 25, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 24, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Jun 21, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 20, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 19, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jun 18, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jun 17, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
Jun 14, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	22,200
Jun 13, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 12, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 11, 2019	0.0300	0.0300	0.0250	0.0250	0.0250	9,000
Jun 10, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 06, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Jun 05, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 04, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 03, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
May 30, 2019	0.0250	0.0250	0.0250	0.0250	0.0250	452,000
May 29, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 27, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
May 24, 2019	0.0250	0.0300	0.0250	0.0300	0.0300	176,500
May 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
May 21, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	292,000
May 17, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 16, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 15, 2019	0.0300	0.0350	0.0300	0.0350	0.0350	124,000
May 14, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 13, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	75,200
May 10, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 09, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 08, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 07, 2019	0.0300	0.0400	0.0300	0.0400	0.0400	125,000
May 06, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	192,200
May 03, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	228,100
May 02, 2019	0.0400	0.0450	0.0400	0.0450	0.0450	710,000
May 01, 2019	0.0350	0.0500	0.0350	0.0450	0.0450	776,000
Apr 30, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Apr 26, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	500
Apr 25, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Apr 22, 2019	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 18, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2019	0.0300	0.0350	0.0300	0.0300	0.0300	120,800
Apr 15, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	126,000
Apr 12, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 05, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 03, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 02, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 29, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	4,500
Mar 28, 2019	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Mar 27, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 26, 2019	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...