Matachewan Consolidated Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.750	0.750	0.750	0.750	0.984	3,221
2025-10-29	0.730	0.730	0.730	0.730	0.958	273
2025-10-28	0.760	0.760	0.750	0.750	0.984	546
2025-10-27	0.780	0.790	0.780	0.790	1.037	1,911
2025-10-24	0.790	0.790	0.790	0.790	1.037	0
2025-10-23	0.790	0.790	0.790	0.790	1.037	0
2025-10-22	0.790	0.790	0.790	0.790	1.037	0
2025-10-21	0.790	0.790	0.790	0.790	1.037	0
2025-10-20	0.790	0.790	0.790	0.790	1.037	328
2025-10-17	0.790	0.790	0.790	0.790	1.037	546
2025-10-16	0.800	0.800	0.780	0.780	1.024	819
2025-10-15	0.790	0.800	0.790	0.800	1.050	1,092
2025-10-14	0.790	0.790	0.740	0.740	0.971	1,201
2025-10-10	0.710	0.710	0.710	0.710	0.932	1,147
2025-10-09	0.790	0.800	0.790	0.800	1.050	764
2025-10-08	0.790	0.790	0.790	0.790	1.037	0
2025-10-07	0.790	0.790	0.790	0.790	1.037	0
2025-10-06	0.750	0.800	0.700	0.790	1.037	2,948
2025-10-03	0.850	0.850	0.800	0.800	1.050	5,242
2025-10-02	0.860	0.860	0.840	0.840	1.102	3,331
2025-10-01	0.870	0.870	0.860	0.860	1.129	1,147
2025-09-30	0.860	0.860	0.860	0.860	1.129	437
2025-09-29	0.920	0.920	0.890	0.890	1.168	1,147
2025-09-26	0.720	0.750	0.720	0.750	0.984	4,586
2025-09-25	0.690	0.720	0.690	0.720	0.945	4,586
2025-09-24	0.680	0.700	0.680	0.700	0.919	13,104
2025-09-23	0.700	0.700	0.700	0.700	0.919	1,092
2025-09-22	0.700	0.700	0.700	0.700	0.919	1,638
2025-09-19	0.680	0.700	0.680	0.700	0.919	819
2025-09-18	0.690	0.700	0.690	0.700	0.919	1,911
2025-09-17	0.670	0.670	0.670	0.670	0.879	0
2025-09-16	0.670	0.670	0.670	0.670	0.879	1,092
2025-09-15	0.690	0.690	0.690	0.690	0.905	1,037
2025-09-12	0.660	0.660	0.660	0.660	0.866	0
2025-09-11	0.660	0.660	0.660	0.660	0.866	0
2025-09-10	0.680	0.680	0.660	0.660	0.866	5,405
2025-09-09	0.680	0.680	0.680	0.680	0.892	601
2025-09-08	0.700	0.730	0.650	0.670	0.879	25,444
2025-09-05	0.550	0.730	0.550	0.710	0.932	115,752
2025-09-04	0.460	0.500	0.460	0.500	0.656	4,641
2025-09-03	0.460	0.460	0.460	0.460	0.604	1,092
2025-09-02	0.490	0.490	0.460	0.460	0.604	546
2025-08-29	0.420	0.430	0.420	0.430	0.564	10,101
2025-08-28	0.320	0.320	0.320	0.320	0.420	0
2025-08-27	0.320	0.320	0.320	0.320	0.420	5,187
2025-08-26	0.310	0.310	0.310	0.310	0.407	0
2025-08-25	0.310	0.310	0.310	0.310	0.407	0
2025-08-22	0.310	0.310	0.310	0.310	0.407	0
2025-08-21	0.310	0.310	0.310	0.310	0.407	0
2025-08-20	0.320	0.320	0.310	0.310	0.407	5,460
2025-08-19	0.370	0.370	0.370	0.370	0.486	0
2025-08-18	0.370	0.370	0.370	0.370	0.486	0
2025-08-15	0.370	0.370	0.370	0.370	0.486	0
2025-08-14	0.370	0.370	0.370	0.370	0.486	0
2025-08-13	0.370	0.370	0.370	0.370	0.486	0
2025-08-12	0.370	0.370	0.370	0.370	0.486	0
2025-08-11	0.370	0.370	0.370	0.370	0.486	0
2025-08-08	0.370	0.370	0.370	0.370	0.486	0
2025-08-07	0.370	0.370	0.370	0.370	0.486	0
2025-08-06	0.370	0.370	0.370	0.370	0.486	0

← NewerPage 5 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.