Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.370	0.370	0.370	0.370	0.370	47,800
2024-05-29	0.360	0.370	0.360	0.370	0.370	13,400
2024-05-28	0.370	0.380	0.370	0.370	0.370	111,800
2024-05-27	0.360	0.370	0.360	0.370	0.370	91,500
2024-05-24	0.340	0.360	0.330	0.360	0.360	7,500
2024-05-23	0.360	0.360	0.330	0.330	0.330	32,400
2024-05-22	0.370	0.370	0.340	0.350	0.350	76,900
2024-05-21	0.320	0.400	0.310	0.360	0.360	1,058,800
2024-05-17	0.320	0.320	0.280	0.320	0.320	246,800
2024-05-16	0.320	0.320	0.320	0.320	0.320	8,800
2024-05-15	0.310	0.320	0.310	0.320	0.320	39,100
2024-05-14	0.280	0.310	0.280	0.310	0.310	115,800
2024-05-13	0.280	0.280	0.270	0.280	0.280	83,400
2024-05-10	0.280	0.280	0.280	0.280	0.280	27,500
2024-05-09	0.270	0.280	0.270	0.280	0.280	51,800
2024-05-08	0.280	0.280	0.260	0.270	0.270	73,400
2024-05-07	0.280	0.280	0.270	0.270	0.270	23,100
2024-05-06	0.280	0.280	0.260	0.280	0.280	99,900
2024-05-03	0.280	0.280	0.280	0.280	0.280	26,900
2024-05-02	0.290	0.290	0.280	0.280	0.280	14,500
2024-05-01	0.290	0.290	0.280	0.280	0.280	11,900
2024-04-30	0.290	0.290	0.280	0.280	0.280	23,000
2024-04-29	0.280	0.280	0.280	0.280	0.280	22,000
2024-04-26	0.280	0.290	0.280	0.290	0.290	34,800
2024-04-25	0.280	0.300	0.280	0.280	0.280	62,100
2024-04-24	0.280	0.280	0.280	0.280	0.280	27,500
2024-04-23	0.290	0.290	0.280	0.280	0.280	16,000
2024-04-22	0.290	0.300	0.280	0.280	0.280	60,100
2024-04-19	0.300	0.300	0.280	0.280	0.280	36,200
2024-04-18	0.290	0.290	0.280	0.290	0.290	61,200
2024-04-17	0.290	0.300	0.280	0.280	0.280	139,400
2024-04-16	0.330	0.330	0.280	0.290	0.290	214,600
2024-04-15	0.360	0.360	0.350	0.350	0.350	145,100
2024-04-12	0.340	0.350	0.340	0.340	0.340	153,000
2024-04-11	0.350	0.350	0.330	0.340	0.340	123,400
2024-04-10	0.350	0.350	0.330	0.340	0.340	450,900
2024-04-09	0.340	0.350	0.340	0.350	0.350	288,500
2024-04-08	0.310	0.340	0.310	0.340	0.340	116,400
2024-04-05	0.340	0.340	0.320	0.320	0.320	77,700
2024-04-04	0.340	0.340	0.330	0.340	0.340	147,100
2024-04-03	0.320	0.330	0.320	0.330	0.330	177,200
2024-04-02	0.300	0.320	0.300	0.320	0.320	63,500
2024-04-01	0.320	0.320	0.300	0.300	0.300	43,200
2024-03-28	0.310	0.310	0.300	0.310	0.310	61,100
2024-03-27	0.310	0.310	0.310	0.310	0.310	11,000
2024-03-26	0.320	0.320	0.300	0.300	0.300	26,900
2024-03-25	0.300	0.310	0.300	0.300	0.300	48,300
2024-03-22	0.310	0.320	0.300	0.300	0.300	57,500
2024-03-21	0.330	0.330	0.320	0.320	0.320	6,100
2024-03-20	0.330	0.330	0.320	0.330	0.330	37,400
2024-03-19	0.330	0.330	0.320	0.330	0.330	114,000
2024-03-18	0.330	0.340	0.320	0.320	0.320	59,800
2024-03-15	0.320	0.340	0.310	0.320	0.320	147,700
2024-03-14	0.320	0.320	0.310	0.310	0.310	24,000
2024-03-13	0.310	0.320	0.300	0.300	0.300	43,100
2024-03-12	0.320	0.320	0.310	0.310	0.310	69,000
2024-03-11	0.340	0.360	0.280	0.280	0.280	131,000
2024-03-08	0.330	0.330	0.300	0.320	0.320	66,600
2024-03-07	0.340	0.340	0.310	0.310	0.310	55,900
2024-03-06	0.330	0.330	0.320	0.320	0.320	94,600

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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