McChip Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.700	1.700	1.440	1.700	1.040	4,415
2025-10-31	1.700	1.700	1.700	1.700	1.040	7,031
2025-10-30	1.750	1.750	1.700	1.700	1.040	2,616
2025-10-29	1.800	1.800	1.800	1.800	1.101	2,780
2025-10-28	1.840	1.840	1.710	1.760	1.077	8,666
2025-10-27	1.850	1.850	1.850	1.850	1.132	0
2025-10-24	1.850	1.850	1.710	1.850	1.132	3,761
2025-10-23	1.850	1.950	1.850	1.940	1.187	1,145
2025-10-22	1.850	1.940	1.850	1.940	1.187	1,635
2025-10-21	1.950	1.950	1.950	1.950	1.193	1,145
2025-10-20	1.870	1.950	1.870	1.930	1.180	16,023
2025-10-17	1.870	1.880	1.870	1.870	1.144	1,799
2025-10-16	1.710	1.940	1.710	1.830	1.119	13,734
2025-10-15	1.730	1.730	1.690	1.690	1.034	7,194
2025-10-14	1.840	1.840	1.840	1.840	1.125	164
2025-10-10	1.850	1.850	1.850	1.850	1.132	0
2025-10-09	1.850	1.850	1.850	1.850	1.132	164
2025-10-08	1.900	1.900	1.730	1.880	1.150	3,924
2025-10-07	1.950	1.950	1.900	1.900	1.162	4,415
2025-10-06	1.800	1.890	1.800	1.890	1.156	2,943
2025-10-03	1.740	1.920	1.740	1.920	1.174	4,578
2025-10-02	1.730	1.730	1.730	1.730	1.058	654
2025-10-01	1.790	1.790	1.790	1.790	1.095	0
2025-09-30	1.790	1.790	1.730	1.790	1.095	4,905
2025-09-29	1.750	1.790	1.730	1.730	1.058	3,270
2025-09-26	1.700	1.760	1.700	1.760	1.077	4,088
2025-09-25	1.760	1.760	1.670	1.670	1.021	8,339
2025-09-24	1.730	1.750	1.710	1.750	1.070	12,099
2025-09-23	1.700	1.740	1.670	1.740	1.064	9,810
2025-09-22	1.700	1.700	1.680	1.700	1.040	7,685
2025-09-19	1.650	1.720	1.650	1.720	1.052	491
2025-09-18	1.610	1.610	1.600	1.600	0.979	2,616
2025-09-17	1.630	1.630	1.630	1.630	0.997	0
2025-09-16	1.610	1.650	1.610	1.630	0.997	2,289
2025-09-15	1.750	1.750	1.350	1.650	1.009	20,601
2025-09-12	1.950	1.950	1.690	1.760	1.077	4,578
2025-09-11	1.930	1.930	1.930	1.930	1.180	0
2025-09-10	1.830	2.050	1.820	1.930	1.180	25,670
2025-09-09	1.830	1.950	1.830	1.950	1.193	5,723
2025-09-08	1.820	1.820	1.820	1.820	1.113	981
2025-09-05	1.750	1.950	1.750	1.810	1.107	5,559
2025-09-04	1.880	1.970	1.880	1.960	1.199	4,088
2025-09-03	1.740	1.900	1.740	1.890	1.156	2,616
2025-09-02	1.730	1.740	1.450	1.570	0.960	2,616
2025-08-29	1.730	1.730	1.580	1.590	0.973	5,559
2025-08-28	1.580	1.740	1.580	1.740	1.064	6,377
2025-08-27	1.580	1.580	1.580	1.580	0.966	327
2025-08-26	1.600	1.600	1.510	1.510	0.924	491
2025-08-25	1.490	1.490	1.490	1.490	0.911	818
2025-08-22	1.640	1.640	1.500	1.550	0.948	3,434
2025-08-21	1.420	1.650	1.410	1.650	1.009	2,780
2025-08-20	1.650	1.650	1.300	1.550	0.948	21,255
2025-08-19	1.690	1.690	1.690	1.690	1.034	3,107
2025-08-18	1.460	1.700	1.400	1.400	0.856	6,867
2025-08-15	1.380	1.400	1.380	1.400	0.856	1,962
2025-08-14	1.470	1.470	1.470	1.470	0.899	0
2025-08-13	1.470	1.470	1.470	1.470	0.899	654
2025-08-12	1.700	1.740	1.650	1.650	1.009	13,898
2025-08-11	1.730	1.730	1.700	1.700	1.040	1,308
2025-08-08	1.690	1.690	1.690	1.690	1.034	0

← NewerPage 5 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.7985 CAD
2024-12-12	0.0500 CAD
2024-01-24	0.0400 CAD
2023-01-24	0.0600 CAD
2022-01-25	0.0400 CAD
2021-01-13	0.0400 CAD
2020-02-18	0.0200 CAD
2019-02-14	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.