Canada Markets close in 3 hrs 29 mins

MGX Minerals Inc. (XMG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
As of 11:50AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20210.06000.06000.06000.06000.0600152,100
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
Jul. 08, 20210.05000.05500.05000.05000.0500141,000
Jul. 07, 20210.05000.05000.05000.05000.05002,760
Jul. 06, 20210.05000.05500.05000.05500.0550385,322
Jul. 05, 20210.06000.06000.06000.06000.0600-
Jul. 02, 20210.06000.06000.05500.06000.060093,000
Jun. 30, 20210.05500.06000.05500.06000.0600108,901
Jun. 29, 20210.05500.06000.05500.06000.060018,184
Jun. 28, 20210.05500.06000.05000.05000.0500218,818
Jun. 25, 20210.06000.06000.05500.05500.055065,320
Jun. 24, 20210.06000.06000.06000.06000.060043,000
Jun. 23, 20210.06000.06000.05500.05500.055038,400
Jun. 22, 20210.05500.06000.05500.06000.060066,000
Jun. 21, 20210.05500.06000.05500.05500.055040,001
Jun. 18, 20210.06000.06000.05500.06000.0600179,449
Jun. 17, 20210.05500.05500.05500.05500.0550-
Jun. 16, 20210.05500.05500.05500.05500.055014,900
Jun. 15, 20210.05500.06000.05500.06000.060014,550
Jun. 14, 20210.06000.06000.06000.06000.0600-
Jun. 11, 20210.05500.06000.05500.06000.060093,000
Jun. 10, 20210.05500.05500.05500.05500.0550247,500
Jun. 09, 20210.05500.06000.05500.06000.060094,400
Jun. 08, 20210.05500.06000.05500.06000.060048,727
Jun. 07, 20210.06000.06000.05500.05500.055045,719
Jun. 04, 20210.06000.06000.06000.06000.0600238,856
Jun. 03, 20210.06000.06500.06000.06000.0600209,000
Jun. 02, 20210.06500.06500.06500.06500.0650-
Jun. 01, 20210.06500.07000.06500.06500.0650375,811
May 31, 20210.06000.06000.06000.06000.0600320,000
May 28, 20210.06000.06000.05500.05500.0550320,300
May 27, 20210.06500.06500.06500.06500.065010,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...