Matachewan Consolidated Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.290 | 0.290 | 0.290 | 0.290 | 0.381 | 0 |
| 2024-11-13 | 0.290 | 0.290 | 0.290 | 0.290 | 0.381 | 0 |
| 2024-11-12 | 0.290 | 0.290 | 0.290 | 0.290 | 0.381 | 0 |
| 2024-11-11 | 0.290 | 0.290 | 0.290 | 0.290 | 0.381 | 1,365 |
| 2024-11-08 | 0.250 | 0.250 | 0.250 | 0.250 | 0.328 | 0 |
| 2024-11-07 | 0.250 | 0.250 | 0.250 | 0.250 | 0.328 | 0 |
| 2024-11-06 | 0.250 | 0.250 | 0.250 | 0.250 | 0.328 | 0 |
| 2024-11-05 | 0.250 | 0.250 | 0.250 | 0.250 | 0.328 | 0 |
| 2024-11-04 | 0.250 | 0.250 | 0.250 | 0.250 | 0.328 | 0 |
| 2024-11-01 | 0.250 | 0.250 | 0.250 | 0.250 | 0.328 | 1,638 |
| 2024-10-31 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-30 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-29 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-28 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-25 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-24 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-23 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-22 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-21 | 0.240 | 0.240 | 0.240 | 0.240 | 0.315 | 0 |
| 2024-10-18 | 0.250 | 0.250 | 0.240 | 0.240 | 0.315 | 19,110 |
| 2024-10-17 | 0.300 | 0.300 | 0.300 | 0.300 | 0.394 | 1,365 |
| 2024-10-16 | 0.250 | 0.250 | 0.240 | 0.240 | 0.315 | 33,579 |
| 2024-10-15 | 0.270 | 0.270 | 0.270 | 0.270 | 0.354 | 0 |
| 2024-10-11 | 0.270 | 0.270 | 0.270 | 0.270 | 0.354 | 1,911 |
| 2024-10-10 | 0.270 | 0.270 | 0.270 | 0.270 | 0.354 | 1,365 |
| 2024-10-09 | 0.320 | 0.320 | 0.320 | 0.320 | 0.420 | 0 |
| 2024-10-08 | 0.320 | 0.320 | 0.320 | 0.320 | 0.420 | 0 |
| 2024-10-07 | 0.320 | 0.320 | 0.320 | 0.320 | 0.420 | 0 |
| 2024-10-04 | 0.320 | 0.320 | 0.320 | 0.320 | 0.420 | 2,184 |
| 2024-10-03 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-10-02 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-10-01 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-30 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-27 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-26 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-25 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-24 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-23 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-20 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-19 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-18 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-17 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-16 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-13 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 1,092 |
| 2024-09-12 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-11 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-10 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-09 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-06 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-05 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-04 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-09-03 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-30 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 546 |
| 2024-08-29 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-28 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-27 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-26 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-23 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-22 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
| 2024-08-21 | 0.220 | 0.220 | 0.220 | 0.220 | 0.289 | 0 |
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.