Matachewan Consolidated Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.410	0.410	0.410	0.410	0.410	0
2026-04-22	0.410	0.410	0.410	0.410	0.410	0
2026-04-21	0.410	0.410	0.410	0.410	0.410	2,500
2026-04-20	0.420	0.420	0.420	0.420	0.420	0
2026-04-17	0.370	0.420	0.370	0.420	0.420	11,500
2026-04-16	0.380	0.380	0.370	0.370	0.370	3,500
2026-04-15	0.370	0.370	0.370	0.370	0.370	4,600
2026-04-14	0.360	0.360	0.360	0.360	0.360	500
2026-04-13	0.360	0.360	0.360	0.360	0.360	1,100
2026-04-10	0.370	0.370	0.370	0.370	0.370	1,900
2026-04-09	0.390	0.390	0.390	0.390	0.390	0
2026-04-08	0.370	0.390	0.370	0.390	0.390	3,000
2026-04-07	0.390	0.390	0.390	0.390	0.390	0
2026-04-06	0.360	0.390	0.360	0.390	0.390	8,500
2026-04-02	0.310	0.310	0.310	0.310	0.310	0
2026-04-01	0.310	0.310	0.310	0.310	0.310	7,500
2026-03-31	0.300	0.300	0.300	0.300	0.300	0
2026-03-30	0.300	0.300	0.300	0.300	0.300	0
2026-03-27	0.290	0.300	0.290	0.300	0.300	6,000
2026-03-26	0.320	0.320	0.240	0.270	0.270	48,000
2026-03-25	0.320	0.320	0.310	0.320	0.320	9,000
2026-03-24	0.420	0.420	0.410	0.420	0.420	7,800
2026-03-23	0.420	0.420	0.400	0.400	0.400	7,500
2026-03-20	0.410	0.410	0.410	0.410	0.410	2,100
2026-03-19	0.420	0.420	0.420	0.420	0.420	0
2026-03-18	0.420	0.420	0.420	0.420	0.420	0
2026-03-17	0.320	0.420	0.320	0.420	0.420	10,800
2026-03-16	0.410	0.410	0.410	0.410	0.410	1,600
2026-03-13	0.400	0.420	0.400	0.420	0.420	1,700
2026-03-12	0.400	0.400	0.320	0.400	0.400	44,800
2026-03-11	0.410	0.420	0.350	0.420	0.420	4,800
2026-03-10	0.410	0.410	0.340	0.340	0.340	13,000
2026-03-09	0.420	0.420	0.340	0.420	0.420	18,500
2026-03-06	0.420	0.420	0.420	0.420	0.420	0
2026-03-05	0.420	0.420	0.400	0.420	0.420	4,700
2026-03-04	0.420	0.420	0.420	0.420	0.420	1,200
2026-03-03	0.390	0.420	0.390	0.420	0.420	11,700
2026-03-02	0.390	0.390	0.300	0.370	0.370	17,600
2026-02-27	0.370	0.390	0.370	0.390	0.390	13,500
2026-02-26	0.360	0.360	0.360	0.360	0.360	4,100
2026-02-25	0.370	0.370	0.300	0.360	0.360	25,500
2026-02-24	0.320	0.370	0.320	0.370	0.370	8,300
2026-02-23	0.320	0.320	0.320	0.320	0.320	8,600
2026-02-20	0.320	0.320	0.320	0.320	0.320	5,500
2026-02-19	0.300	0.320	0.290	0.320	0.320	70,500
2026-02-18	0.260	0.260	0.260	0.260	0.260	0
2026-02-17	0.300	0.300	0.260	0.260	0.260	3,500
2026-02-13	0.350	0.350	0.300	0.300	0.300	6,600
2026-02-12	0.240	0.240	0.240	0.240	0.240	3,400
2026-02-11	0.290	0.290	0.290	0.290	0.290	0
2026-02-10	0.280	0.290	0.270	0.290	0.290	9,000
2026-02-09	0.270	0.270	0.270	0.270	0.270	0
2026-02-06	0.250	0.270	0.250	0.270	0.270	3,700
2026-02-05	0.270	0.270	0.260	0.260	0.260	7,500
2026-02-04	0.270	0.270	0.260	0.270	0.270	19,800
2026-02-03	0.270	0.270	0.270	0.270	0.270	48,600
2026-02-02	0.280	0.280	0.270	0.270	0.270	4,800
2026-01-30	0.290	0.290	0.270	0.290	0.290	10,200
2026-01-29	0.290	0.300	0.270	0.290	0.290	27,900
2026-01-28	0.280	0.300	0.280	0.290	0.290	11,100

← NewerPage 3 of 21 · 1,256 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.