Canada markets open in 8 hours 4 minutes

MGX Minerals Inc. (XMG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 02:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.05000.05000.05000.05000.0500-
May 13, 20220.05000.05000.05000.05000.0500-
May 12, 20220.05000.05000.05000.05000.0500-
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.05000.05000.05000.05000.0500-
May 09, 20220.05000.05000.05000.05000.0500-
May 06, 20220.05000.05000.05000.05000.0500-
May 05, 20220.05000.05000.05000.05000.0500-
May 04, 20220.05000.05000.05000.05000.0500-
May 03, 20220.05000.05000.05000.05000.0500-
May 02, 20220.05000.05000.05000.05000.0500-
Apr 29, 20220.05000.05000.05000.05000.0500-
Apr 28, 20220.05000.05000.05000.05000.0500-
Apr 27, 20220.05000.05000.05000.05000.0500-
Apr 26, 20220.05000.05000.05000.05000.0500-
Apr 25, 20220.05000.05000.05000.05000.0500-
Apr 22, 20220.05000.05000.05000.05000.0500-
Apr 21, 20220.05000.05000.05000.05000.0500-
Apr 20, 20220.05000.05000.05000.05000.0500-
Apr 19, 20220.05000.05000.05000.05000.0500-
Apr 18, 20220.05000.05000.05000.05000.0500-
Apr 14, 20220.05000.05000.05000.05000.0500-
Apr 13, 20220.05000.05000.05000.05000.0500-
Apr 12, 20220.05000.05000.05000.05000.0500-
Apr 11, 20220.05000.05000.05000.05000.0500-
Apr 08, 20220.05000.05000.05000.05000.0500-
Apr 07, 20220.05000.05000.05000.05000.0500-
Apr 06, 20220.05000.05000.05000.05000.0500-
Apr 05, 20220.05000.05000.05000.05000.0500-
Apr 04, 20220.05000.05000.05000.05000.0500-
Apr 01, 20220.05000.05000.05000.05000.0500-
Mar 31, 20220.05000.05000.05000.05000.0500-
Mar 30, 20220.05000.05000.05000.05000.0500-
Mar 29, 20220.05000.05000.05000.05000.0500-
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.0500-
Mar 24, 20220.05000.05000.05000.05000.0500-
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.0500-
Mar 21, 20220.05000.05000.05000.05000.0500-
Mar 18, 20220.05000.05000.05000.05000.0500-
Mar 17, 20220.05000.05000.05000.05000.0500-
Mar 16, 20220.05000.05000.05000.05000.0500-
Mar 15, 20220.05000.05000.05000.05000.0500-
Mar 14, 20220.05000.05000.05000.05000.0500-
Mar 11, 20220.05000.05000.05000.05000.0500-
Mar 10, 20220.05000.05000.05000.05000.0500-
Mar 09, 20220.05000.05000.05000.05000.0500-
Mar 08, 20220.05000.05000.05000.05000.0500-
Mar 07, 20220.05000.05000.05000.05000.0500-
Mar 04, 20220.05000.05000.05000.05000.0500-
Mar 03, 20220.05000.05000.05000.05000.0500-
Mar 02, 20220.04500.05000.04500.05000.05003,513
Mar 01, 20220.05000.05000.04500.04500.045073,000
Feb 28, 20220.04500.04500.04500.04500.045066,000
Feb 25, 20220.04500.04500.04500.04500.0450-
Feb 24, 20220.04500.04500.04500.04500.0450288,000
Feb 23, 20220.04500.04500.04500.04500.045050,500
Feb 22, 20220.04500.04500.04500.04500.045023,333
Feb 18, 20220.04500.04500.04500.04500.04501,000
Feb 17, 20220.04500.04500.04500.04500.045010,000
Feb 16, 20220.04500.05000.04500.05000.050082,352
Feb 15, 20220.05000.05000.04750.04750.047555,000
Feb 14, 20220.05000.05000.04500.05000.050053,165
Feb 11, 20220.05000.05000.05000.05000.0500-
Feb 10, 20220.05000.05000.05000.05000.0500-
Feb 09, 20220.05000.05000.05000.05000.050010,000
Feb 08, 20220.05000.05000.05000.05000.0500-
Feb 07, 20220.05000.05000.05000.05000.050050,000
Feb 04, 20220.05000.05000.05000.05000.05009,000
Feb 03, 20220.05000.05000.04500.05000.0500109,075
Feb 02, 20220.05000.05000.05000.05000.050013,950
Feb 01, 20220.05000.05000.05000.05000.05001,000
Jan 31, 20220.05000.05000.05000.05000.050085,000
Jan 28, 20220.05000.05000.04500.04500.045078,300
Jan 27, 20220.04500.05000.04500.05000.050011,300
Jan 26, 20220.05000.05000.05000.05000.050020,300
Jan 25, 20220.05000.05000.04500.05000.0500273,900
Jan 24, 20220.05500.05500.05000.05500.0550169,590
Jan 21, 20220.05000.05500.05000.05500.055047,100
Jan 20, 20220.05000.05500.05000.05500.0550129,000
Jan 19, 20220.05000.05500.05000.05000.050040,106
Jan 18, 20220.05500.05500.05000.05500.05501,004,509
Jan 17, 20220.05500.05500.05500.05500.0550-
Jan 14, 20220.05500.05500.05500.05500.0550391,000
Jan 13, 20220.06000.06000.06000.06000.0600193,500
Jan 12, 20220.05000.07000.05000.06000.06001,037,810
Jan 11, 20220.05500.05500.05000.05000.0500135,000
Jan 10, 20220.05500.05500.05000.05000.0500409,000
Jan 07, 20220.05500.05500.05500.05500.0550151,000
Jan 06, 20220.05500.05500.05000.05500.0550107,400
Jan 05, 20220.05500.05500.05000.05000.0500476,894
Jan 04, 20220.05000.05500.05000.05000.050091,400
Dec 31, 20210.05500.05500.05000.05000.050065,000
Dec 30, 20210.04500.05500.04500.05000.050056,200
Dec 29, 20210.05000.05500.04500.05500.055058,440
Dec 24, 20210.05000.05000.05000.05000.050010,000
Dec 23, 20210.05500.05500.05000.05000.050021,000
Dec 22, 20210.05000.05000.05000.05000.05001,961
Dec 21, 20210.05000.05000.05000.05000.0500105,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...