MTX.V - Metalex Ventures Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 27, 20200.03000.03000.03000.03000.0300-
Feb. 26, 20200.03000.03000.03000.03000.0300-
Feb. 25, 20200.03000.03000.03000.03000.0300-
Feb. 24, 20200.03000.03000.03000.03000.0300-
Feb. 21, 20200.03000.03000.03000.03000.03005,000
Feb. 20, 20200.03000.03000.02000.02000.020049,000
Feb. 19, 20200.03000.03000.03000.03000.03001,000
Feb. 18, 20200.03000.03000.03000.03000.0300-
Feb. 14, 20200.03000.03000.03000.03000.0300-
Feb. 13, 20200.03000.03000.03000.03000.0300-
Feb. 12, 20200.03000.03000.03000.03000.0300-
Feb. 11, 20200.03000.03000.03000.03000.0300-
Feb. 10, 20200.03000.03000.03000.03000.030083,000
Feb. 07, 20200.03000.03000.03000.03000.030054,000
Feb. 06, 20200.02000.02000.02000.02000.0200-
Feb. 05, 20200.02000.02000.02000.02000.0200-
Feb. 04, 20200.02000.02000.02000.02000.0200-
Feb. 03, 20200.02000.02000.02000.02000.0200-
Jan. 31, 20200.02000.02000.02000.02000.0200-
Jan. 30, 20200.02000.02000.02000.02000.0200-
Jan. 29, 20200.03000.03000.02000.02000.020031,000
Jan. 28, 20200.03000.03000.03000.03000.030070,000
Jan. 27, 20200.02000.02000.02000.02000.020026,500
Jan. 24, 20200.02000.02000.02000.02000.0200-
Jan. 23, 20200.02000.02000.02000.02000.020089,000
Jan. 22, 20200.02000.02000.02000.02000.0200-
Jan. 21, 20200.02000.02000.02000.02000.0200-
Jan. 20, 20200.02000.02000.02000.02000.0200-
Jan. 17, 20200.02000.02000.02000.02000.0200-
Jan. 16, 20200.02000.02000.02000.02000.02009,000
Jan. 15, 20200.03000.03000.03000.03000.030041,000
Jan. 14, 20200.02000.02000.02000.02000.0200-
Jan. 13, 20200.02000.02000.02000.02000.0200-
Jan. 10, 20200.02000.02000.02000.02000.0200-
Jan. 09, 20200.02000.02000.02000.02000.020020,000
Jan. 08, 20200.03000.03000.03000.03000.0300-
Jan. 07, 20200.03000.03000.03000.03000.030048,400
Jan. 06, 20200.03000.03000.03000.03000.0300-
Jan. 03, 20200.02000.03000.02000.03000.0300139,000
Jan. 02, 20200.03000.03000.03000.03000.030012,000
Dec. 31, 20190.02000.02000.02000.02000.0200-
Dec. 30, 20190.02000.02000.02000.02000.0200-
Dec. 27, 20190.02000.02000.02000.02000.020088,000
Dec. 24, 20190.03000.03000.03000.03000.030022,000
Dec. 23, 20190.02000.02000.02000.02000.0200-
Dec. 20, 20190.03000.03000.02000.02000.020050,000
Dec. 19, 20190.03000.03000.03000.03000.0300118,000
Dec. 18, 20190.02000.03000.02000.03000.0300205,000
Dec. 17, 20190.02000.02000.02000.02000.0200169,000
Dec. 16, 20190.02000.02000.02000.02000.02005,000
Dec. 13, 20190.02000.02000.02000.02000.0200-
Dec. 12, 20190.02000.02000.02000.02000.0200151,900
Dec. 11, 20190.02000.02000.02000.02000.02001,200
Dec. 10, 20190.02000.02000.02000.02000.0200-
Dec. 09, 20190.02000.02000.02000.02000.020082,000
Dec. 06, 20190.03000.03000.02000.02000.020084,800
Dec. 05, 20190.02000.03000.02000.03000.0300131,500
Dec. 04, 20190.02000.02000.02000.02000.020048,000
Dec. 03, 20190.03000.03000.03000.03000.0300-
Dec. 02, 20190.03000.03000.03000.03000.0300-
Nov. 29, 20190.03000.03000.03000.03000.0300-
Nov. 28, 20190.02000.03000.02000.03000.0300345,000
Nov. 27, 20190.02000.02000.02000.02000.0200-
Nov. 26, 20190.02000.02000.02000.02000.020086,000
Nov. 25, 20190.02000.02000.02000.02000.020067,000
Nov. 22, 20190.02000.02000.02000.02000.0200-
Nov. 21, 20190.02000.02000.02000.02000.0200129,000
Nov. 20, 20190.02000.02000.02000.02000.0200584,000
Nov. 19, 20190.02000.02000.02000.02000.02001,009,600
Nov. 18, 20190.02000.02000.02000.02000.0200525,100
Nov. 15, 20190.03000.03000.02000.02000.0200610,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...