MTX.V - Metalex Ventures Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.02500.02500.02000.02000.020045,000
Nov. 14, 20190.03000.03000.03000.03000.030016,000
Nov. 13, 20190.03000.03000.03000.03000.0300-
Nov. 12, 20190.03000.03000.03000.03000.0300-
Nov. 11, 20190.03000.03000.03000.03000.030018,500
Nov. 08, 20190.03000.03000.03000.03000.0300146,000
Nov. 07, 20190.03000.03000.03000.03000.0300-
Nov. 06, 20190.03000.03000.03000.03000.0300-
Nov. 05, 20190.03000.03000.03000.03000.030070,000
Nov. 04, 20190.03000.03000.03000.03000.0300149,000
Nov. 01, 20190.03000.03000.03000.03000.030026,500
Oct. 31, 20190.03000.03000.03000.03000.0300-
Oct. 30, 20190.03000.03000.03000.03000.03004,000
Oct. 29, 20190.03000.03000.03000.03000.0300100,000
Oct. 28, 20190.03000.03000.03000.03000.030018,300
Oct. 25, 20190.03000.03000.03000.03000.030050,000
Oct. 24, 20190.03000.03000.03000.03000.0300-
Oct. 23, 20190.03000.03000.03000.03000.030032,900
Oct. 22, 20190.03000.03000.03000.03000.030020,000
Oct. 21, 20190.03000.03000.03000.03000.0300-
Oct. 18, 20190.03000.03000.03000.03000.030053,000
Oct. 17, 20190.02000.03000.02000.03000.0300868,000
Oct. 16, 20190.03000.03000.02000.02000.0200136,500
Oct. 15, 20190.03000.03000.02000.02000.02001,731,200
Oct. 11, 20190.03000.03000.03000.03000.0300268,000
Oct. 10, 20190.04000.04000.03000.03000.0300736,800
Oct. 09, 20190.04000.04000.04000.04000.0400259,000
Oct. 08, 20190.05000.05000.05000.05000.0500-
Oct. 07, 20190.05000.05000.05000.05000.05001,500
Oct. 04, 20190.05000.05000.05000.05000.05002,500
Oct. 03, 20190.05000.05000.05000.05000.050032,000
Oct. 02, 20190.06000.06000.05000.05000.050023,000
Oct. 01, 20190.06000.06000.06000.06000.060025,000
Sep. 30, 20190.06000.06000.06000.06000.0600-
Sep. 27, 20190.06000.06000.06000.06000.0600-
Sep. 26, 20190.06000.06000.06000.06000.0600-
Sep. 25, 20190.06000.06000.06000.06000.0600-
Sep. 24, 20190.06000.06000.06000.06000.0600-
Sep. 23, 20190.06000.06000.06000.06000.0600142,000
Sep. 20, 20190.06000.06000.06000.06000.06007,200
Sep. 19, 20190.07000.07000.06000.06000.0600101,500
Sep. 18, 20190.06000.06000.06000.06000.0600-
Sep. 17, 20190.06000.07000.06000.06000.060037,100
Sep. 16, 20190.04000.08000.04000.06000.0600278,000
Sep. 13, 20190.04000.04000.04000.04000.040015,000
Sep. 12, 20190.04000.04000.04000.04000.040083,400
Sep. 11, 20190.04000.04000.04000.04000.0400-
Sep. 10, 20190.04000.04000.03000.04000.040019,000
Sep. 09, 20190.04000.04000.04000.04000.0400-
Sep. 06, 20190.05000.05000.04000.04000.04009,100
Sep. 05, 20190.04000.04000.04000.04000.0400-
Sep. 04, 20190.04000.04000.04000.04000.0400-
Sep. 03, 20190.04000.04000.04000.04000.04005,000
Aug. 30, 20190.04000.04000.04000.04000.0400-
Aug. 29, 20190.04000.04000.04000.04000.0400102,000
Aug. 28, 20190.04000.04000.04000.04000.0400-
Aug. 27, 20190.04000.04000.04000.04000.0400-
Aug. 26, 20190.04000.04000.04000.04000.040028,800
Aug. 23, 20190.04000.04000.04000.04000.0400-
Aug. 22, 20190.04000.04000.04000.04000.0400-
Aug. 21, 20190.04000.04000.04000.04000.0400-
Aug. 20, 20190.04000.04000.04000.04000.040036,000
Aug. 19, 20190.03000.03000.03000.03000.030015,500
Aug. 16, 20190.04000.04000.04000.04000.040010,000
Aug. 15, 20190.04000.04000.04000.04000.04002,000
Aug. 14, 20190.04000.04000.04000.04000.04009,900
Aug. 13, 20190.04000.04000.04000.04000.04009,900
Aug. 12, 20190.04000.04000.04000.04000.04009,900
Aug. 09, 20190.04000.04000.04000.04000.040036,100
Aug. 08, 20190.03000.03000.03000.03000.030040,200
Aug. 07, 20190.03000.03000.03000.03000.030040,200
Aug. 06, 20190.04000.04000.04000.04000.040092,000
Aug. 02, 20190.04000.04000.04000.04000.04004,900
Aug. 01, 20190.04000.04000.04000.04000.040012,000
Jul. 31, 20190.04000.04000.04000.04000.040012,000
Jul. 30, 20190.04000.04000.04000.04000.040012,000
Jul. 29, 20190.03000.03000.03000.03000.030046,000
Jul. 26, 20190.03000.04000.03000.04000.040073,500
Jul. 25, 20190.04000.04000.04000.04000.040040,200
Jul. 24, 20190.04000.04000.04000.04000.040017,400
Jul. 23, 20190.03000.03000.03000.03000.030024,000
Jul. 22, 20190.04000.04000.04000.04000.04008,000
Jul. 19, 20190.04000.04000.04000.04000.04001,200
Jul. 18, 20190.04000.04000.04000.04000.04001,300
Jul. 17, 20190.04000.04000.04000.04000.04004,000
Jul. 16, 20190.05000.05000.05000.05000.05005,000
Jul. 15, 20190.05000.05000.05000.05000.05005,000
Jul. 12, 20190.05000.05000.05000.05000.05005,000
Jul. 11, 20190.05000.05000.05000.05000.05005,000
Jul. 10, 20190.03000.03000.03000.03000.03006,000
Jul. 09, 20190.04000.04000.04000.04000.040019,000
Jul. 08, 20190.04000.04000.04000.04000.040019,000
Jul. 05, 20190.04000.04000.04000.04000.040050,000
Jul. 04, 20190.04000.04000.04000.04000.040015,000
Jul. 03, 20190.04000.04000.04000.04000.040015,000
Jul. 02, 20190.04000.04000.04000.04000.04005,000
Jun. 28, 20190.04000.04000.04000.04000.04005,000
Jun. 27, 20190.04000.04000.04000.04000.04005,000
Jun. 26, 20190.04000.04000.04000.04000.0400-
Jun. 25, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...