McChip Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.690	1.690	1.690	1.690	1.034	164
2025-08-06	1.700	1.700	1.690	1.700	1.040	1,472
2025-08-05	1.730	1.740	1.450	1.690	1.034	4,578
2025-08-01	1.600	1.750	1.460	1.510	0.924	9,974
2025-07-31	1.440	1.440	1.400	1.400	0.856	1,145
2025-07-30	1.580	1.600	1.240	1.260	0.771	10,137
2025-07-29	1.580	1.580	1.580	1.580	0.966	5,396
2025-07-28	1.580	1.580	1.580	1.580	0.966	491
2025-07-25	1.580	1.580	1.580	1.580	0.966	491
2025-07-24	1.650	1.770	1.600	1.600	0.979	2,943
2025-07-23	1.790	1.800	1.610	1.650	1.009	5,396
2025-07-22	1.620	1.830	1.610	1.800	1.101	3,434
2025-07-21	1.640	1.840	1.600	1.840	1.125	1,799
2025-07-18	1.590	1.950	1.560	1.560	0.954	19,293
2025-07-17	1.400	1.400	1.200	1.220	0.746	11,282
2025-07-16	1.650	1.850	1.100	1.600	0.979	20,438
2025-07-15	2.350	2.350	1.950	1.950	1.193	12,426
2025-07-14	2.190	2.920	2.000	2.350	1.437	31,392
2025-07-11	1.380	1.980	1.380	1.980	1.211	9,647
2025-07-10	1.100	1.300	1.100	1.300	0.795	3,924
2025-07-09	1.100	1.100	1.100	1.100	0.673	0
2025-07-08	1.100	1.100	1.100	1.100	0.673	164
2025-07-07	1.150	1.150	1.100	1.100	0.673	1,145
2025-07-04	1.140	1.150	1.140	1.150	0.703	8,175
2025-07-03	0.990	0.990	0.990	0.990	0.606	0
2025-07-02	0.990	0.990	0.990	0.990	0.606	0
2025-06-30	1.100	1.150	0.990	0.990	0.606	11,282
2025-06-27	1.090	1.100	1.090	1.100	0.673	16,023
2025-06-26	1.140	1.140	1.090	1.100	0.673	2,943
2025-06-25	1.140	1.150	0.940	1.150	0.703	5,723
2025-06-24	1.020	1.020	0.910	0.910	0.557	3,107
2025-06-23	1.000	1.150	1.000	1.150	0.703	9,320
2025-06-20	1.000	1.000	0.920	0.920	0.563	2,453
2025-06-19	1.000	1.000	1.000	1.000	0.612	2,616
2025-06-18	0.990	0.990	0.990	0.990	0.606	1,635
2025-06-17	0.880	0.880	0.880	0.880	0.538	0
2025-06-16	0.930	0.990	0.880	0.880	0.538	22,890
2025-06-13	0.950	0.950	0.950	0.950	0.581	1,799
2025-06-12	0.950	0.950	0.950	0.950	0.581	818
2025-06-11	0.950	0.950	0.950	0.950	0.581	818
2025-06-10	0.950	0.950	0.940	0.950	0.581	18,312
2025-06-09	0.950	0.950	0.950	0.950	0.581	1,635
2025-06-06	0.880	0.920	0.880	0.880	0.538	3,270
2025-06-05	0.880	0.880	0.880	0.880	0.538	818
2025-06-04	0.820	0.820	0.820	0.820	0.502	1,635
2025-06-03	0.820	0.820	0.820	0.820	0.502	0
2025-06-02	0.810	0.820	0.810	0.820	0.502	4,905
2025-05-30	0.840	0.940	0.800	0.840	0.514	10,301
2025-05-29	0.840	0.840	0.840	0.840	0.514	6,540
2025-05-28	0.800	0.800	0.800	0.800	0.489	12,263
2025-05-27	0.800	0.800	0.800	0.800	0.489	818
2025-05-26	0.790	0.800	0.790	0.800	0.489	2,453
2025-05-23	0.770	0.770	0.770	0.770	0.471	0
2025-05-22	0.770	0.770	0.770	0.770	0.471	8,175
2025-05-21	0.650	0.650	0.650	0.650	0.398	0
2025-05-20	0.650	0.650	0.650	0.650	0.398	818
2025-05-16	0.630	0.630	0.630	0.630	0.385	0
2025-05-15	0.630	0.630	0.630	0.630	0.385	0
2025-05-14	0.630	0.630	0.630	0.630	0.385	0
2025-05-13	0.640	0.640	0.630	0.630	0.385	7,685

← NewerPage 6 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.