Mammoth Resources Corp. (MTH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

+0.0050

(+16.67%)

At close: 10:41AM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jan 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	115,000
Jan 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jan 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 13, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	30,000
Jan 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 11, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	6,000
Jan 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jan 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	62,000
Jan 03, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Dec 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 21, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	30,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Dec 16, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	212,500
Dec 15, 2022	0.0300	0.0500	0.0300	0.0400	0.0400	568,500
Dec 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 13, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Dec 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	51,000
Nov 28, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,400
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Nov 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	40,000
Nov 15, 2022	0.0250	0.0450	0.0250	0.0250	0.0250	350,000
Nov 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	156,000
Nov 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 08, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	192,000
Nov 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	7,500
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Nov 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	5,400
Oct 31, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Oct 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	4,300
Oct 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Oct 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Oct 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	181,000
Oct 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	305,000
Oct 13, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	41,500
Oct 12, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	60,100
Oct 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	159,000
Oct 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	96,000
Oct 05, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	88,000
Oct 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sept 29, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	250,400
Sept 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	60,300
Sept 27, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	127,500
Sept 26, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	264,000
Sept 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	236,900
Sept 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	250,000
Sept 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	406,800
Sept 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Sept 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	147,000
Sept 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,200
Sept 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Sept 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Sept 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7472+0.0001(+0.01%)

CRUDE OIL78.03+0.13(+0.17%)

BTC-CAD30,589.30-1,402.60(-4.38%)

Mammoth Resources Corp. (MTH.V)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7472
+0.0001(+0.01%)

CRUDE OIL
78.03
+0.13(+0.17%)

BTC-CAD
30,589.30
-1,402.60(-4.38%)