Canada markets closed

Metallum Resources Inc. (MZN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 12:39PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.04000.04000.04000.04000.04002,000
Sept 22, 20220.04000.04000.04000.04000.0400178,800
Sept 21, 20220.05000.05000.05000.05000.05002,000
Sept 20, 20220.04000.04000.03000.04000.040086,000
Sept 19, 20220.04000.04000.04000.04000.04001,000
Sept 16, 20220.04000.04000.04000.04000.040029,000
Sept 15, 20220.03000.04000.03000.04000.0400119,000
Sept 14, 20220.03000.04000.03000.04000.0400171,000
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.03000.04000.03000.04000.040037,600
Sept 09, 20220.04000.04000.03000.03000.0300307,500
Sept 08, 20220.04000.04000.04000.04000.0400-
Sept 07, 20220.04000.04000.04000.04000.0400-
Sept 06, 20220.04000.04000.04000.04000.0400-
Sept 02, 20220.04000.04000.04000.04000.0400100,000
Sept 01, 20220.04000.04000.04000.04000.0400488,000
Aug 31, 20220.04000.05000.04000.04000.0400226,900
Aug 30, 20220.05000.05000.05000.05000.0500-
Aug 29, 20220.05000.05000.05000.05000.0500-
Aug 26, 20220.05000.05000.05000.05000.050073,100
Aug 25, 20220.05000.05000.05000.05000.050054,000
Aug 24, 20220.05000.05000.05000.05000.0500495,000
Aug 23, 20220.05000.05000.05000.05000.0500273,600
Aug 22, 20220.05000.05000.05000.05000.0500140,000
Aug 19, 20220.05000.05000.05000.05000.0500109,000
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.06000.06000.05000.05000.0500109,000
Aug 16, 20220.05000.05000.05000.05000.0500-
Aug 15, 20220.06000.06000.05000.05000.0500156,000
Aug 12, 20220.06000.06000.06000.06000.06002,000
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500-
Aug 09, 20220.05000.05000.05000.05000.05001,000
Aug 08, 20220.06000.06000.06000.06000.06002,000
Aug 05, 20220.06000.06000.06000.06000.0600-
Aug 04, 20220.06000.06000.06000.06000.060026,000
Aug 03, 20220.05000.06000.05000.05000.050096,100
Aug 02, 20220.06000.06000.05000.05000.0500242,000
Jul 29, 20220.06000.06000.06000.06000.060010,800
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.0600-
Jul 26, 20220.06000.06000.06000.06000.06004,000
Jul 25, 20220.06000.06000.06000.06000.060020,000
Jul 22, 20220.06000.06000.06000.06000.0600-
Jul 21, 20220.06000.06000.06000.06000.060020,000
Jul 20, 20220.06000.06000.05000.06000.0600283,000
Jul 19, 20220.06000.06000.05000.06000.0600269,000
Jul 18, 20220.05000.06000.05000.05000.0500580,200
Jul 15, 20220.05000.06000.05000.06000.0600190,500
Jul 14, 20220.05000.05000.05000.05000.050018,100
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.06000.06000.05000.05000.0500155,000
Jul 11, 20220.06000.06000.06000.06000.060031,000
Jul 08, 20220.05000.05000.05000.05000.050049,000
Jul 07, 20220.05000.06000.05000.06000.0600231,300
Jul 06, 20220.06000.06000.05000.06000.0600158,000
Jul 05, 20220.05000.06000.05000.06000.060055,000
Jul 04, 20220.05000.06000.05000.06000.060016,100
Jun 30, 20220.06000.07000.06000.06000.0600219,000
Jun 29, 20220.06000.06000.06000.06000.0600-
Jun 28, 20220.06000.06000.05000.06000.060075,300
Jun 27, 20220.07000.07000.07000.07000.07001,000
Jun 24, 20220.06000.07000.06000.07000.070067,500
Jun 23, 20220.07000.07000.06000.06000.0600139,900
Jun 22, 20220.06000.07000.06000.07000.0700305,000
Jun 21, 20220.07000.07000.06000.06000.0600581,000
Jun 20, 20220.06000.07000.06000.06000.0600498,600
Jun 17, 20220.06000.06000.06000.06000.06004,000
Jun 16, 20220.06000.06000.06000.06000.060060,000
Jun 15, 20220.06000.06000.06000.06000.060010,000
Jun 14, 20220.05000.05000.05000.05000.0500593,900
Jun 13, 20220.05000.05000.05000.05000.0500423,000
Jun 10, 20220.06000.06000.06000.06000.0600376,300
Jun 09, 20220.06000.06000.06000.06000.0600-
Jun 08, 20220.06000.06000.06000.06000.060061,000
Jun 07, 20220.06000.06000.06000.06000.0600129,100
Jun 06, 20220.06000.06000.06000.06000.0600535,400
Jun 03, 20220.06000.06000.06000.06000.0600-
Jun 02, 20220.06000.06000.06000.06000.060060,000
Jun 01, 20220.06000.06000.06000.06000.060042,000
May 31, 20220.06000.06000.06000.06000.060033,000
May 30, 20220.06000.06000.06000.06000.0600-
May 27, 20220.06000.06000.06000.06000.0600-
May 26, 20220.06000.06000.06000.06000.060024,500
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.06000.06000.06000.06000.0600269,400
May 20, 20220.06000.06000.06000.06000.0600390,400
May 19, 20220.06000.06000.06000.06000.0600-
May 18, 20220.06000.06000.06000.06000.0600277,500
May 17, 20220.06000.06000.06000.06000.060084,100
May 16, 20220.06000.06000.06000.06000.0600129,900
May 13, 20220.06000.08000.06000.08000.0800128,300
May 12, 20220.06000.08000.06000.06000.060024,800
May 11, 20220.06000.06000.06000.06000.0600-
May 10, 20220.06000.07000.06000.06000.0600931,200
May 09, 20220.06000.06000.06000.06000.06008,100
May 06, 20220.06000.06000.06000.06000.060025,000
May 05, 20220.06000.06000.06000.06000.0600463,000
May 04, 20220.06000.06000.06000.06000.060035,000
May 03, 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...