Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.290	0.290	0.270	0.270	0.270	77,900
2022-09-26	0.300	0.310	0.270	0.270	0.270	181,600
2022-09-23	0.340	0.340	0.300	0.300	0.300	181,800
2022-09-22	0.390	0.390	0.350	0.350	0.350	20,800
2022-09-21	0.360	0.380	0.350	0.360	0.360	45,700
2022-09-20	0.380	0.390	0.350	0.360	0.360	192,200
2022-09-19	0.380	0.380	0.350	0.360	0.360	77,200
2022-09-16	0.380	0.380	0.370	0.380	0.380	38,500
2022-09-15	0.380	0.380	0.370	0.380	0.380	25,000
2022-09-14	0.380	0.380	0.350	0.350	0.350	31,200
2022-09-13	0.400	0.400	0.380	0.380	0.380	90,600
2022-09-12	0.400	0.420	0.390	0.420	0.420	88,100
2022-09-09	0.400	0.400	0.390	0.400	0.400	51,400
2022-09-08	0.350	0.370	0.350	0.370	0.370	41,600
2022-09-07	0.350	0.360	0.350	0.360	0.360	10,400
2022-09-06	0.350	0.350	0.340	0.340	0.340	15,800
2022-09-02	0.360	0.360	0.360	0.360	0.360	22,800
2022-09-01	0.350	0.360	0.340	0.360	0.360	58,500
2022-08-31	0.340	0.350	0.340	0.350	0.350	25,000
2022-08-30	0.360	0.360	0.340	0.340	0.340	44,300
2022-08-29	0.360	0.370	0.360	0.370	0.370	39,500
2022-08-26	0.360	0.360	0.350	0.350	0.350	37,300
2022-08-25	0.370	0.380	0.360	0.360	0.360	54,100
2022-08-24	0.380	0.380	0.360	0.360	0.360	24,900
2022-08-23	0.380	0.390	0.380	0.380	0.380	59,600
2022-08-22	0.360	0.380	0.360	0.380	0.380	37,800
2022-08-19	0.370	0.370	0.360	0.360	0.360	151,700
2022-08-18	0.370	0.370	0.360	0.370	0.370	35,500
2022-08-17	0.370	0.370	0.360	0.360	0.360	42,500
2022-08-16	0.370	0.380	0.360	0.380	0.380	111,200
2022-08-15	0.390	0.390	0.380	0.380	0.380	79,300
2022-08-12	0.400	0.420	0.390	0.390	0.390	193,500
2022-08-11	0.390	0.410	0.390	0.400	0.400	105,700
2022-08-10	0.380	0.390	0.370	0.390	0.390	81,500
2022-08-09	0.390	0.390	0.370	0.370	0.370	99,000
2022-08-08	0.390	0.390	0.390	0.390	0.390	5,000
2022-08-05	0.390	0.390	0.370	0.370	0.370	30,100
2022-08-04	0.380	0.390	0.370	0.370	0.370	133,300
2022-08-03	0.390	0.390	0.390	0.390	0.390	9,000
2022-08-02	0.420	0.420	0.370	0.380	0.380	138,900
2022-07-29	0.410	0.420	0.400	0.420	0.420	102,100
2022-07-28	0.410	0.410	0.400	0.410	0.410	87,500
2022-07-27	0.420	0.420	0.390	0.400	0.400	117,800
2022-07-26	0.410	0.420	0.410	0.410	0.410	84,300
2022-07-25	0.400	0.410	0.400	0.410	0.410	28,500
2022-07-22	0.400	0.410	0.390	0.390	0.390	59,600
2022-07-21	0.390	0.400	0.390	0.390	0.390	22,500
2022-07-20	0.390	0.400	0.380	0.390	0.390	130,800
2022-07-19	0.380	0.390	0.380	0.390	0.390	25,000
2022-07-18	0.370	0.380	0.370	0.380	0.380	124,800
2022-07-15	0.350	0.370	0.350	0.370	0.370	32,200
2022-07-14	0.360	0.360	0.340	0.350	0.350	88,200
2022-07-13	0.350	0.370	0.350	0.360	0.360	66,300
2022-07-12	0.380	0.380	0.370	0.370	0.370	20,200
2022-07-11	0.360	0.380	0.360	0.380	0.380	151,400
2022-07-08	0.360	0.370	0.360	0.360	0.360	48,100
2022-07-07	0.350	0.360	0.350	0.360	0.360	100,300
2022-07-06	0.360	0.360	0.330	0.360	0.360	70,500
2022-07-05	0.370	0.380	0.350	0.350	0.350	110,400
2022-07-04	0.370	0.380	0.360	0.380	0.380	25,900

← NewerPage 18 of 21 · 1,260 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.