Canada markets closed

MX Gold Corp. (MXL.V)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.050.050.050.050.05-
Apr 25, 20240.050.050.050.050.051,585
Apr 24, 20240.050.050.050.050.051,000
Apr 23, 20240.070.070.070.070.07-
Apr 22, 20240.070.070.070.070.07-
Apr 19, 20240.070.070.070.070.07-
Apr 18, 20240.050.070.050.070.074,142
Apr 17, 20240.050.050.050.050.052,000
Apr 16, 20240.050.050.050.050.05100,000
Apr 15, 20240.050.050.050.050.051,000
Apr 12, 20240.050.050.050.050.05-
Apr 11, 20240.050.050.050.050.05-
Apr 10, 20240.050.050.050.050.05-
Apr 09, 20240.050.050.050.050.05-
Apr 08, 20240.050.050.050.050.05-
Apr 05, 20240.050.050.050.050.055,000
Apr 04, 20240.050.050.050.050.052,350
Apr 03, 20240.050.050.050.050.05-
Apr 02, 20240.050.050.050.050.05-
Apr 01, 20240.050.050.050.050.05-
Mar 28, 20240.050.050.050.050.05-
Mar 27, 20240.050.050.050.050.055,000
Mar 26, 20240.060.060.060.060.06-
Mar 25, 20240.060.060.060.060.06-
Mar 22, 20240.060.060.060.060.06-
Mar 21, 20240.060.060.060.060.06-
Mar 20, 20240.060.060.060.060.06-
Mar 19, 20240.060.060.060.060.06-
Mar 18, 20240.060.060.060.060.06-
Mar 15, 20240.050.060.050.060.06103,500
Mar 14, 20240.050.050.050.050.058,000
Mar 13, 20240.050.050.050.050.052,000
Mar 12, 20240.050.050.050.050.05-
Mar 11, 20240.050.050.050.050.05-
Mar 08, 20240.050.050.050.050.052,000
Mar 07, 20240.050.050.050.050.05-
Mar 06, 20240.050.050.050.050.05-
Mar 05, 20240.050.050.050.050.054,368
Mar 04, 20240.050.050.050.050.05-
Mar 01, 20240.050.050.050.050.05-
Feb 29, 20240.050.050.050.050.05-
Feb 28, 20240.050.050.050.050.052,300
Feb 27, 20240.050.050.050.050.05343,000
Feb 26, 20240.050.050.050.050.0524,000
Feb 23, 20240.050.050.050.050.05-
Feb 22, 20240.050.050.050.050.052,000
Feb 21, 20240.050.050.050.050.05-
Feb 20, 20240.050.050.050.050.05-
Feb 16, 20240.050.050.050.050.051,000
Feb 15, 20240.050.050.050.050.05-
Feb 14, 20240.050.050.050.050.05450,000
Feb 13, 20240.050.050.050.050.05-
Feb 12, 20240.050.050.050.050.05-
Feb 09, 20240.050.050.050.050.051,022
Feb 08, 20240.050.050.050.050.05-
Feb 07, 20240.050.050.050.050.05-
Feb 06, 20240.050.050.050.050.05-
Feb 05, 20240.050.050.050.050.05-
Feb 02, 20240.050.050.050.050.05-
Feb 01, 20240.050.050.050.050.05-
Jan 31, 20240.050.050.050.050.05-
Jan 30, 20240.050.050.050.050.05-
Jan 29, 20240.050.050.050.050.051,400
Jan 26, 20240.050.050.050.050.05-
Jan 25, 20240.050.050.050.050.05-
Jan 24, 20240.050.050.050.050.05-
Jan 23, 20240.050.050.050.050.05-
Jan 22, 20240.050.050.050.050.05-
Jan 19, 20240.050.050.050.050.05-
Jan 18, 20240.050.050.050.050.05-
Jan 17, 20240.050.050.050.050.05-
Jan 16, 20240.050.050.050.050.05-
Jan 12, 20240.050.050.050.050.0521,250
Jan 11, 20240.050.050.050.050.05-
Jan 10, 20240.050.050.050.050.05-
Jan 09, 20240.050.050.050.050.051,900
Jan 08, 20240.040.040.040.040.04-
Jan 05, 20240.040.040.040.040.04-
Jan 04, 20240.040.040.040.040.04-
Jan 03, 20240.040.040.040.040.04-
Jan 02, 20240.040.040.040.040.04-
Dec 29, 20230.040.040.040.040.04-
Dec 28, 20230.040.040.040.040.041,000
Dec 27, 20230.040.040.040.040.04-
Dec 26, 20230.040.040.040.040.04-
Dec 22, 20230.050.050.040.040.0474,000
Dec 21, 20230.050.050.050.050.05-
Dec 20, 20230.050.050.050.050.05-
Dec 19, 20230.050.050.050.050.057,750
Dec 18, 20230.080.080.080.080.08-
Dec 15, 20230.080.080.080.080.08-
Dec 14, 20230.080.080.080.080.083,000
Dec 13, 20230.050.050.050.050.0520,750
Dec 12, 20230.050.050.050.050.051,000
Dec 11, 20230.050.050.050.050.051,250
Dec 08, 20230.050.050.050.050.05-
Dec 07, 20230.050.050.050.050.05-
Dec 06, 20230.060.060.050.050.054,642
Dec 05, 20230.050.050.050.050.0515,756
Dec 04, 20230.050.050.050.050.0538,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...