Matachewan Consolidated Mines Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.300	0.300	0.300	0.300	0.300	151,000
2026-07-17	0.310	0.310	0.310	0.310	0.310	0
2026-07-16	0.310	0.310	0.310	0.310	0.310	16,000
2026-07-15	0.250	0.310	0.250	0.310	0.310	731,300
2026-07-14	0.240	0.250	0.240	0.250	0.250	11,000
2026-07-13	0.240	0.240	0.240	0.240	0.240	4,500
2026-07-10	0.270	0.270	0.230	0.230	0.230	49,700
2026-07-09	0.270	0.270	0.270	0.270	0.270	10,000
2026-07-08	0.310	0.310	0.310	0.310	0.310	0
2026-07-07	0.310	0.310	0.310	0.310	0.310	0
2026-07-06	0.310	0.310	0.310	0.310	0.310	0
2026-07-03	0.310	0.310	0.310	0.310	0.310	3,500
2026-07-02	0.310	0.310	0.310	0.310	0.310	0
2026-06-30	0.310	0.310	0.310	0.310	0.310	500
2026-06-29	0.310	0.310	0.310	0.310	0.310	0
2026-06-26	0.310	0.310	0.310	0.310	0.310	0
2026-06-25	0.310	0.310	0.310	0.310	0.310	4,500
2026-06-24	0.300	0.300	0.300	0.300	0.300	1,000
2026-06-23	0.290	0.290	0.290	0.290	0.290	1,000
2026-06-22	0.310	0.310	0.310	0.310	0.310	0
2026-06-19	0.310	0.310	0.310	0.310	0.310	0
2026-06-18	0.310	0.310	0.310	0.310	0.310	0
2026-06-17	0.290	0.310	0.280	0.310	0.310	5,000
2026-06-16	0.310	0.310	0.310	0.310	0.310	2,200
2026-06-15	0.320	0.320	0.320	0.320	0.320	1,100
2026-06-12	0.320	0.320	0.320	0.320	0.320	1,100
2026-06-11	0.320	0.320	0.320	0.320	0.320	12,200
2026-06-10	0.320	0.320	0.320	0.320	0.320	500
2026-06-09	0.330	0.330	0.330	0.330	0.330	1,500
2026-06-08	0.330	0.330	0.330	0.330	0.330	1,500
2026-06-05	0.310	0.310	0.310	0.310	0.310	0
2026-06-04	0.320	0.320	0.310	0.310	0.310	15,400
2026-06-03	0.350	0.350	0.350	0.350	0.350	1,500
2026-06-02	0.370	0.370	0.370	0.370	0.370	1,100
2026-06-01	0.380	0.380	0.380	0.380	0.380	500
2026-05-29	0.380	0.380	0.380	0.380	0.380	15,900
2026-05-28	0.410	0.410	0.400	0.400	0.400	1,600
2026-05-27	0.380	0.380	0.380	0.380	0.380	0
2026-05-26	0.380	0.380	0.380	0.380	0.380	0
2026-05-25	0.400	0.400	0.380	0.380	0.380	18,000
2026-05-22	0.420	0.420	0.420	0.420	0.420	0
2026-05-21	0.420	0.420	0.420	0.420	0.420	0
2026-05-20	0.420	0.420	0.420	0.420	0.420	0
2026-05-19	0.420	0.420	0.420	0.420	0.420	3,600
2026-05-15	0.380	0.380	0.380	0.380	0.380	11,500
2026-05-14	0.380	0.380	0.380	0.380	0.380	1,000
2026-05-13	0.380	0.380	0.380	0.380	0.380	0
2026-05-12	0.390	0.390	0.380	0.380	0.380	5,000
2026-05-11	0.380	0.380	0.380	0.380	0.380	0
2026-05-08	0.380	0.380	0.380	0.380	0.380	0
2026-05-07	0.380	0.380	0.380	0.380	0.380	2,500
2026-05-06	0.380	0.380	0.380	0.380	0.380	0
2026-05-05	0.380	0.380	0.380	0.380	0.380	2,500
2026-05-04	0.380	0.380	0.380	0.380	0.380	1,000
2026-05-01	0.420	0.420	0.420	0.420	0.420	8,200
2026-04-30	0.400	0.400	0.380	0.380	0.380	14,500
2026-04-29	0.410	0.410	0.410	0.410	0.410	0
2026-04-28	0.400	0.410	0.400	0.410	0.410	2,400
2026-04-27	0.410	0.410	0.410	0.410	0.410	5,000
2026-04-24	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-23	0.2211 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.