Matachewan Consolidated Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.370	0.370	0.370	0.370	0.486	546
2025-08-01	0.360	0.360	0.360	0.360	0.472	819
2025-07-31	0.360	0.360	0.360	0.360	0.472	0
2025-07-30	0.360	0.360	0.360	0.360	0.472	0
2025-07-29	0.360	0.360	0.360	0.360	0.472	819
2025-07-28	0.360	0.360	0.360	0.360	0.472	1,092
2025-07-25	0.360	0.360	0.360	0.360	0.472	0
2025-07-24	0.360	0.360	0.360	0.360	0.472	2,730
2025-07-23	0.360	0.360	0.360	0.360	0.472	0
2025-07-22	0.360	0.360	0.360	0.360	0.472	0
2025-07-21	0.360	0.360	0.360	0.360	0.472	0
2025-07-18	0.360	0.360	0.360	0.360	0.472	0
2025-07-17	0.360	0.360	0.360	0.360	0.472	0
2025-07-16	0.360	0.360	0.360	0.360	0.472	0
2025-07-15	0.360	0.360	0.360	0.360	0.472	0
2025-07-14	0.360	0.360	0.360	0.360	0.472	13,650
2025-07-11	0.360	0.360	0.360	0.360	0.472	2,184
2025-07-10	0.360	0.360	0.360	0.360	0.472	0
2025-07-09	0.360	0.360	0.360	0.360	0.472	0
2025-07-08	0.360	0.360	0.360	0.360	0.472	0
2025-07-07	0.360	0.360	0.360	0.360	0.472	1,365
2025-07-04	0.290	0.290	0.290	0.290	0.381	0
2025-07-03	0.290	0.290	0.290	0.290	0.381	0
2025-07-02	0.290	0.290	0.290	0.290	0.381	0
2025-06-30	0.290	0.290	0.290	0.290	0.381	0
2025-06-27	0.290	0.290	0.290	0.290	0.381	0
2025-06-26	0.290	0.290	0.290	0.290	0.381	0
2025-06-25	0.290	0.290	0.290	0.290	0.381	0
2025-06-24	0.330	0.330	0.290	0.290	0.381	1,638
2025-06-23	0.330	0.330	0.330	0.330	0.433	0
2025-06-20	0.330	0.330	0.330	0.330	0.433	5,460
2025-06-19	0.350	0.360	0.350	0.360	0.472	3,003
2025-06-18	0.340	0.340	0.330	0.330	0.433	2,184
2025-06-17	0.350	0.350	0.350	0.350	0.459	0
2025-06-16	0.350	0.350	0.350	0.350	0.459	0
2025-06-13	0.350	0.350	0.350	0.350	0.459	546
2025-06-12	0.360	0.360	0.360	0.360	0.472	273
2025-06-11	0.320	0.350	0.310	0.350	0.459	10,647
2025-06-10	0.340	0.340	0.340	0.340	0.446	0
2025-06-09	0.340	0.340	0.340	0.340	0.446	1,638
2025-06-06	0.310	0.310	0.310	0.310	0.407	0
2025-06-05	0.310	0.310	0.310	0.310	0.407	1,092
2025-06-04	0.350	0.350	0.310	0.310	0.407	546
2025-06-03	0.290	0.290	0.290	0.290	0.381	0
2025-06-02	0.290	0.290	0.290	0.290	0.381	1,365
2025-05-30	0.280	0.280	0.280	0.280	0.367	0
2025-05-29	0.280	0.280	0.280	0.280	0.367	0
2025-05-28	0.280	0.280	0.280	0.280	0.367	0
2025-05-27	0.280	0.280	0.280	0.280	0.367	0
2025-05-26	0.280	0.280	0.280	0.280	0.367	10,374
2025-05-23	0.280	0.280	0.280	0.280	0.367	0
2025-05-22	0.270	0.280	0.270	0.280	0.367	50,778
2025-05-21	0.220	0.220	0.220	0.220	0.289	1,092
2025-05-20	0.210	0.210	0.210	0.210	0.276	0
2025-05-16	0.210	0.210	0.210	0.210	0.276	0
2025-05-15	0.210	0.210	0.210	0.210	0.276	0
2025-05-14	0.210	0.210	0.210	0.210	0.276	0
2025-05-13	0.220	0.220	0.210	0.210	0.276	10,920
2025-05-12	0.280	0.280	0.280	0.280	0.367	1,092
2025-05-09	0.270	0.270	0.270	0.270	0.354	6,552

← NewerPage 6 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.