Mammoth Resources Corp. (MTH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

-0.0050

(-14.29%)

At close: 01:44PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	50,000
Mar 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 24, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	99,800
Mar 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 16, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Mar 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	14,000
Mar 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 02, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	21,000
Mar 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	34,800
Feb 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	46,000
Feb 21, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	255,000
Feb 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Feb 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Feb 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Feb 06, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	182,000
Feb 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	107,000
Feb 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	900
Jan 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7401+0.0004(+0.0592%)

CRUDE OIL74.54+0.17(+0.23%)

BTC-CAD38,075.70-245.82(-0.64%)

Mammoth Resources Corp. (MTH.V)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7401
+0.0004(+0.0592%)

CRUDE OIL
74.54
+0.17(+0.23%)

BTC-CAD
38,075.70
-245.82(-0.64%)