Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.340	0.340	0.320	0.330	0.330	25,900
2023-12-05	0.370	0.370	0.340	0.350	0.350	32,800
2023-12-04	0.350	0.370	0.350	0.350	0.350	58,100
2023-12-01	0.360	0.360	0.350	0.360	0.360	109,800
2023-11-30	0.350	0.360	0.350	0.360	0.360	2,400
2023-11-29	0.370	0.370	0.360	0.360	0.360	35,000
2023-11-28	0.360	0.360	0.340	0.360	0.360	7,500
2023-11-27	0.340	0.350	0.330	0.350	0.350	46,500
2023-11-24	0.330	0.350	0.320	0.350	0.350	18,100
2023-11-23	0.340	0.340	0.310	0.310	0.310	59,500
2023-11-22	0.340	0.340	0.330	0.340	0.340	15,500
2023-11-21	0.340	0.340	0.340	0.340	0.340	26,300
2023-11-20	0.340	0.340	0.330	0.330	0.330	78,900
2023-11-17	0.350	0.350	0.340	0.340	0.340	76,500
2023-11-16	0.330	0.340	0.330	0.340	0.340	35,500
2023-11-15	0.350	0.350	0.330	0.340	0.340	170,800
2023-11-14	0.360	0.380	0.340	0.350	0.350	51,400
2023-11-13	0.350	0.350	0.350	0.350	0.350	9,800
2023-11-10	0.360	0.360	0.350	0.350	0.350	1,500
2023-11-09	0.360	0.360	0.350	0.360	0.360	39,500
2023-11-08	0.370	0.370	0.360	0.360	0.360	15,500
2023-11-07	0.370	0.370	0.360	0.370	0.370	10,500
2023-11-06	0.380	0.380	0.380	0.380	0.380	3,500
2023-11-03	0.380	0.380	0.370	0.380	0.380	23,600
2023-11-02	0.380	0.380	0.370	0.380	0.380	9,500
2023-11-01	0.380	0.380	0.370	0.380	0.380	11,000
2023-10-31	0.390	0.390	0.370	0.380	0.380	47,000
2023-10-30	0.400	0.400	0.380	0.400	0.400	31,800
2023-10-27	0.390	0.400	0.380	0.390	0.390	55,700
2023-10-26	0.380	0.390	0.370	0.390	0.390	111,100
2023-10-25	0.380	0.380	0.370	0.370	0.370	32,500
2023-10-24	0.380	0.380	0.370	0.370	0.370	14,100
2023-10-23	0.410	0.420	0.370	0.390	0.390	55,200
2023-10-20	0.410	0.410	0.400	0.410	0.410	69,500
2023-10-19	0.420	0.430	0.410	0.410	0.410	148,000
2023-10-18	0.410	0.420	0.410	0.410	0.410	46,800
2023-10-17	0.420	0.420	0.410	0.410	0.410	10,100
2023-10-16	0.430	0.440	0.420	0.430	0.430	154,600
2023-10-13	0.410	0.430	0.410	0.430	0.430	56,500
2023-10-12	0.400	0.410	0.390	0.400	0.400	131,700
2023-10-11	0.380	0.400	0.380	0.390	0.390	120,100
2023-10-10	0.400	0.400	0.380	0.400	0.400	90,400
2023-10-06	0.390	0.400	0.390	0.400	0.400	231,500
2023-10-05	0.370	0.380	0.360	0.380	0.380	188,500
2023-10-04	0.370	0.370	0.360	0.360	0.360	43,700
2023-10-03	0.390	0.390	0.380	0.380	0.380	60,500
2023-10-02	0.390	0.400	0.390	0.390	0.390	174,500
2023-09-29	0.390	0.400	0.390	0.400	0.400	133,000
2023-09-28	0.360	0.400	0.360	0.390	0.390	108,200
2023-09-27	0.360	0.390	0.360	0.370	0.370	165,800
2023-09-26	0.370	0.370	0.360	0.360	0.360	52,800
2023-09-25	0.370	0.370	0.360	0.370	0.370	38,200
2023-09-22	0.380	0.380	0.370	0.370	0.370	66,900
2023-09-21	0.380	0.390	0.370	0.370	0.370	46,300
2023-09-20	0.400	0.400	0.390	0.390	0.390	25,300
2023-09-19	0.400	0.400	0.390	0.400	0.400	47,000
2023-09-18	0.400	0.400	0.390	0.400	0.400	24,000
2023-09-15	0.400	0.400	0.380	0.400	0.400	33,800
2023-09-14	0.380	0.420	0.380	0.390	0.390	607,600
2023-09-13	0.380	0.390	0.380	0.390	0.390	4,500

← NewerPage 13 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.