Canada markets closed

MGX Minerals Inc. (XMG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 03:24PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20210.06500.06500.06500.06500.065077,500
Nov. 29, 20210.06500.06500.06500.06500.065050,904
Nov. 26, 20210.06500.07000.06500.06500.065063,300
Nov. 25, 20210.07000.07000.07000.07000.070027,222
Nov. 24, 20210.07500.07500.07000.07000.0700191,832
Nov. 23, 20210.07500.07500.07000.07500.0750213,477
Nov. 22, 20210.08000.08000.08000.08000.0800242,000
Nov. 19, 20210.08000.08000.08000.08000.080037,482
Nov. 18, 20210.08500.09000.08000.08000.080095,100
Nov. 17, 20210.08500.09000.08000.08500.0850191,482
Nov. 16, 20210.08500.08500.08000.08000.0800115,900
Nov. 15, 20210.08500.08500.08000.08500.0850138,445
Nov. 12, 20210.09000.09000.08500.08500.0850163,956
Nov. 11, 20210.08000.09000.08000.09000.0900122,041
Nov. 10, 20210.08500.09000.08500.08500.085089,000
Nov. 09, 20210.08500.09000.08500.08500.0850227,995
Nov. 08, 20210.08000.08500.07500.08500.085097,500
Nov. 05, 20210.08500.08500.07500.07500.0750132,616
Nov. 04, 20210.09000.09500.08000.08500.0850265,600
Nov. 03, 20210.08000.09000.08000.08500.0850460,908
Nov. 02, 20210.07000.08500.06500.08000.08001,232,597
Nov. 01, 20210.08500.08500.07000.07000.0700359,216
Oct. 29, 20210.09000.09500.08000.08500.08501,107,850
Oct. 28, 20210.14000.14000.10000.10000.10001,758,163
Oct. 27, 20210.15000.16000.13500.15000.15003,023,829
Oct. 26, 20210.09000.10500.08000.10000.1000635,488
Oct. 25, 20210.09000.09500.08000.08500.0850556,413
Oct. 22, 20210.07500.09000.07000.08500.0850449,878
Oct. 21, 20210.08000.08500.07000.08000.0800924,077
Oct. 20, 20210.06500.08000.06500.08000.08002,508,919
Oct. 19, 20210.06000.06000.06000.06000.0600422,100
Oct. 18, 20210.05000.05500.05000.05500.0550443,000
Oct. 15, 20210.05000.05500.04500.05000.0500405,460
Oct. 14, 20210.05000.05000.05000.05000.0500355,104
Oct. 13, 20210.05000.05000.04500.05000.0500175,711
Oct. 12, 20210.04500.04500.04000.04000.0400126,000
Oct. 08, 20210.04500.04500.04500.04500.045069,088
Oct. 07, 20210.04000.04500.04000.04500.045030,000
Oct. 06, 20210.04500.04500.04500.04500.04504,000
Oct. 05, 20210.04000.04500.04000.04500.045033,500
Oct. 04, 20210.04000.04500.04000.04500.045011,000
Oct. 01, 20210.04500.04500.04000.04000.040089,185
Sep. 30, 20210.04000.04500.04000.04500.0450146,400
Sep. 29, 20210.04000.04000.04000.04000.040036,150
Sep. 28, 20210.04000.04500.04000.04000.040029,650
Sep. 27, 20210.04500.04500.04500.04500.045010,000
Sep. 24, 20210.04000.04500.04000.04500.0450416,660
Sep. 23, 20210.04500.04500.04000.04500.0450106,000
Sep. 22, 20210.04000.04000.04000.04000.040055,000
Sep. 21, 20210.04000.04000.03500.03500.0350127,000
Sep. 20, 20210.04500.04500.04000.04000.040079,500
Sep. 17, 20210.04500.04500.04000.04000.040023,598
Sep. 16, 20210.04000.04500.04000.04000.0400175,146
Sep. 15, 20210.04000.04500.03500.04500.0450615,904
Sep. 14, 20210.04500.04500.03500.03750.0375534,000
Sep. 13, 20210.04500.04500.04000.04500.0450173,500
Sep. 10, 20210.04500.04500.04000.04000.0400346,000
Sep. 09, 20210.04500.04500.04500.04500.045057,450
Sep. 08, 20210.05000.05000.04500.05000.0500688,100
Sep. 07, 20210.05500.06000.05000.05000.050062,485
Sep. 03, 20210.06000.06000.05000.05000.050019,600
Sep. 02, 20210.05500.05500.05000.05000.050029,000
Sep. 01, 20210.05500.05500.05500.05500.055013,200
Aug. 31, 20210.05500.05500.05500.05500.055010,300
Aug. 30, 20210.05500.06000.05500.06000.060045,200
Aug. 27, 20210.05500.05500.05500.05500.0550220,000
Aug. 26, 20210.05500.05500.05500.05500.05504,000
Aug. 25, 20210.05500.06000.05500.06000.0600282,732
Aug. 24, 20210.05500.06000.05500.06000.0600103,000
Aug. 23, 20210.05500.05500.05500.05500.0550-
Aug. 20, 20210.05500.05500.05500.05500.055076,000
Aug. 19, 20210.05500.06000.05500.06000.0600134,000
Aug. 18, 20210.05500.05500.05500.05500.055015,000
Aug. 17, 20210.05500.05500.05500.05500.0550257,975
Aug. 16, 20210.06000.06000.06000.06000.060056,000
Aug. 13, 20210.05500.05500.05500.05500.05504,000
Aug. 12, 20210.05500.06000.05500.06000.0600179,000
Aug. 11, 20210.05500.05500.05500.05500.055054,550
Aug. 10, 20210.06000.06000.06000.06000.0600-
Aug. 09, 20210.05500.06000.05500.06000.060029,500
Aug. 06, 20210.05500.05500.05500.05500.055030,000
Aug. 05, 20210.05500.05500.05500.05500.0550-
Aug. 04, 20210.06000.06000.05500.05500.055023,834
Aug. 03, 20210.05500.06000.05000.05000.0500137,000
Jul. 30, 20210.06000.06000.05000.05000.05007,250
Jul. 29, 20210.05500.06000.05500.06000.060011,000
Jul. 28, 20210.05500.05500.05500.05500.0550310,800
Jul. 27, 20210.05500.05500.05500.05500.055030,100
Jul. 26, 20210.05500.05500.05500.05500.05504,000
Jul. 23, 20210.05500.05500.05500.05500.05505,000
Jul. 22, 20210.06000.06000.05500.05500.055032,310
Jul. 21, 20210.06500.06500.05500.06500.065072,000
Jul. 20, 20210.05500.06500.05500.06500.0650473,600
Jul. 19, 20210.05500.06000.05500.06000.0600154,246
Jul. 16, 20210.06000.06000.06000.06000.0600-
Jul. 15, 20210.05500.06000.05500.06000.0600220,450
Jul. 14, 20210.05000.05500.05000.05500.0550150,709
Jul. 13, 20210.05000.05500.05000.05500.0550180,206
Jul. 12, 20210.05000.05000.05000.05000.0500162,250
Jul. 09, 20210.05500.05500.05000.05000.050057,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...