Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.300	0.320	0.290	0.310	0.310	346,000
2024-03-04	0.280	0.300	0.280	0.280	0.280	353,700
2024-03-01	0.250	0.280	0.250	0.270	0.270	59,500
2024-02-29	0.250	0.260	0.240	0.250	0.250	30,600
2024-02-28	0.240	0.250	0.240	0.250	0.250	10,400
2024-02-27	0.240	0.250	0.240	0.240	0.240	40,500
2024-02-26	0.240	0.250	0.240	0.250	0.250	83,900
2024-02-23	0.250	0.260	0.240	0.260	0.260	68,100
2024-02-22	0.260	0.260	0.250	0.250	0.250	42,000
2024-02-21	0.270	0.270	0.260	0.270	0.270	9,900
2024-02-20	0.260	0.270	0.260	0.270	0.270	2,100
2024-02-16	0.270	0.270	0.260	0.260	0.260	6,400
2024-02-15	0.270	0.270	0.260	0.260	0.260	32,500
2024-02-14	0.260	0.270	0.260	0.270	0.270	3,000
2024-02-13	0.250	0.270	0.250	0.260	0.260	46,200
2024-02-12	0.260	0.260	0.250	0.260	0.260	100,900
2024-02-09	0.270	0.270	0.260	0.260	0.260	14,500
2024-02-08	0.270	0.270	0.270	0.270	0.270	13,000
2024-02-07	0.260	0.270	0.260	0.270	0.270	13,100
2024-02-06	0.260	0.260	0.260	0.260	0.260	12,000
2024-02-05	0.250	0.260	0.250	0.260	0.260	67,400
2024-02-02	0.250	0.250	0.240	0.250	0.250	48,900
2024-02-01	0.260	0.260	0.250	0.250	0.250	186,500
2024-01-31	0.270	0.270	0.250	0.260	0.260	155,400
2024-01-30	0.280	0.280	0.270	0.280	0.280	17,600
2024-01-29	0.290	0.290	0.270	0.270	0.270	41,700
2024-01-26	0.280	0.290	0.280	0.290	0.290	4,200
2024-01-25	0.280	0.280	0.280	0.280	0.280	6,500
2024-01-24	0.280	0.280	0.280	0.280	0.280	27,100
2024-01-23	0.280	0.280	0.280	0.280	0.280	45,200
2024-01-22	0.280	0.290	0.280	0.290	0.290	22,600
2024-01-19	0.300	0.310	0.280	0.300	0.300	52,000
2024-01-18	0.310	0.310	0.290	0.290	0.290	74,800
2024-01-17	0.320	0.320	0.290	0.300	0.300	86,700
2024-01-16	0.330	0.330	0.320	0.320	0.320	46,000
2024-01-15	0.340	0.340	0.320	0.330	0.330	34,500
2024-01-12	0.350	0.350	0.340	0.350	0.350	16,200
2024-01-11	0.330	0.340	0.330	0.340	0.340	50,500
2024-01-10	0.340	0.350	0.330	0.340	0.340	108,000
2024-01-09	0.320	0.320	0.320	0.320	0.320	8,000
2024-01-08	0.340	0.340	0.310	0.310	0.310	101,200
2024-01-05	0.340	0.340	0.340	0.340	0.340	2,500
2024-01-04	0.330	0.340	0.330	0.340	0.340	23,100
2024-01-03	0.300	0.330	0.300	0.320	0.320	28,600
2024-01-02	0.310	0.310	0.300	0.300	0.300	26,100
2023-12-29	0.330	0.330	0.310	0.320	0.320	29,700
2023-12-28	0.320	0.320	0.300	0.310	0.310	61,000
2023-12-27	0.320	0.320	0.300	0.320	0.320	110,300
2023-12-22	0.310	0.320	0.310	0.320	0.320	31,500
2023-12-21	0.320	0.320	0.310	0.310	0.310	37,500
2023-12-20	0.340	0.340	0.310	0.320	0.320	177,700
2023-12-19	0.330	0.340	0.310	0.340	0.340	112,000
2023-12-18	0.330	0.330	0.330	0.330	0.330	12,800
2023-12-15	0.320	0.320	0.320	0.320	0.320	38,600
2023-12-14	0.320	0.320	0.310	0.320	0.320	29,000
2023-12-13	0.300	0.310	0.290	0.310	0.310	79,600
2023-12-12	0.310	0.310	0.290	0.290	0.290	71,700
2023-12-11	0.320	0.330	0.310	0.310	0.310	102,400
2023-12-08	0.330	0.340	0.330	0.340	0.340	63,000
2023-12-07	0.340	0.340	0.340	0.340	0.340	6,500

← NewerPage 12 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.