Montauk Metals Inc. (MTK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 09:49AM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
May 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,001
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	2,125
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	2,000
Mar 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 14, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 13, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Mar 08, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,250
Mar 07, 2024	0.0500	0.0800	0.0500	0.0800	0.0800	25,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	4,000
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	43,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,010
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 29, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	48,000
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,750
Dec 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,460
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	40,250
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7306-0.0011(-0.15%)

CRUDE OIL77.81-0.45(-0.58%)

Bitcoin CAD83,787.55+431.77(+0.52%)

Montauk Metals Inc. (MTK.V)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7306
-0.0011(-0.15%)

CRUDE OIL
77.81
-0.45(-0.58%)

Bitcoin CAD
83,787.55
+431.77(+0.52%)