Matachewan Consolidated Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.280	0.280	0.270	0.270	0.270	2,000
2026-01-26	0.280	0.280	0.280	0.280	0.280	1,300
2026-01-23	0.370	0.370	0.270	0.270	0.270	68,900
2026-01-22	0.820	0.870	0.780	0.780	1.024	22,222
2026-01-21	0.800	0.800	0.800	0.800	1.050	382
2026-01-20	0.800	0.800	0.800	0.800	1.050	1,365
2026-01-19	0.800	0.800	0.780	0.800	1.050	3,003
2026-01-16	0.780	0.780	0.780	0.780	1.024	5,460
2026-01-15	0.800	0.800	0.800	0.800	1.050	1,474
2026-01-14	0.790	0.800	0.770	0.800	1.050	32,651
2026-01-13	0.770	0.790	0.770	0.780	1.024	15,343
2026-01-12	0.770	0.770	0.770	0.770	1.011	1,365
2026-01-09	0.740	0.760	0.730	0.730	0.958	16,489
2026-01-08	0.780	0.780	0.730	0.760	0.997	26,263
2026-01-07	0.770	0.770	0.740	0.740	0.971	5,515
2026-01-06	0.730	0.730	0.730	0.730	0.958	601
2026-01-05	0.750	0.750	0.730	0.730	0.958	1,856
2026-01-02	0.800	0.800	0.800	0.800	1.050	0
2025-12-31	0.800	0.800	0.800	0.800	1.050	1,256
2025-12-30	0.800	0.800	0.800	0.800	1.050	819
2025-12-29	0.770	0.800	0.770	0.800	1.050	1,420
2025-12-24	0.740	0.740	0.740	0.740	0.971	273
2025-12-23	0.730	0.730	0.730	0.730	0.958	0
2025-12-22	0.730	0.730	0.730	0.730	0.958	819
2025-12-19	0.740	0.740	0.740	0.740	0.971	0
2025-12-18	0.740	0.740	0.740	0.740	0.971	2,730
2025-12-17	0.780	0.780	0.780	0.780	1.024	0
2025-12-16	0.780	0.780	0.780	0.780	1.024	0
2025-12-15	0.730	0.780	0.730	0.780	1.024	1,693
2025-12-12	0.780	0.780	0.780	0.780	1.024	0
2025-12-11	0.780	0.780	0.780	0.780	1.024	0
2025-12-10	0.780	0.780	0.780	0.780	1.024	0
2025-12-09	0.780	0.780	0.780	0.780	1.024	0
2025-12-08	0.780	0.780	0.780	0.780	1.024	819
2025-12-05	0.780	0.780	0.780	0.780	1.024	273
2025-12-04	0.740	0.740	0.730	0.740	0.971	1,420
2025-12-03	0.780	0.780	0.780	0.780	1.024	710
2025-12-02	0.800	0.840	0.800	0.800	1.050	6,334
2025-12-01	0.780	0.780	0.740	0.780	1.024	26,426
2025-11-28	0.740	0.770	0.740	0.770	1.011	2,184
2025-11-27	0.730	0.740	0.730	0.740	0.971	1,474
2025-11-26	0.780	0.780	0.730	0.770	1.011	2,239
2025-11-25	0.760	0.800	0.760	0.800	1.050	2,730
2025-11-24	0.720	0.720	0.720	0.720	0.945	273
2025-11-21	0.720	0.720	0.720	0.720	0.945	3,877
2025-11-20	0.730	0.730	0.730	0.730	0.958	0
2025-11-19	0.740	0.740	0.730	0.730	0.958	2,457
2025-11-18	0.750	0.750	0.750	0.750	0.984	0
2025-11-17	0.750	0.750	0.750	0.750	0.984	0
2025-11-14	0.750	0.750	0.750	0.750	0.984	0
2025-11-13	0.750	0.750	0.750	0.750	0.984	1,747
2025-11-12	0.750	0.750	0.750	0.750	0.984	273
2025-11-11	0.770	0.770	0.770	0.770	1.011	0
2025-11-10	0.730	0.770	0.730	0.770	1.011	2,457
2025-11-07	0.730	0.730	0.730	0.730	0.958	0
2025-11-06	0.730	0.730	0.730	0.730	0.958	2,730
2025-11-05	0.730	0.730	0.730	0.730	0.958	3,276
2025-11-04	0.750	0.750	0.750	0.750	0.984	655
2025-11-03	0.730	0.730	0.730	0.730	0.958	2,730
2025-10-31	0.750	0.750	0.750	0.750	0.984	0

← NewerPage 4 of 21 · 1,251 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.