Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.390	0.390	0.360	0.380	0.380	46,300
2022-06-29	0.400	0.400	0.400	0.400	0.400	76,600
2022-06-28	0.400	0.400	0.390	0.390	0.390	59,800
2022-06-27	0.400	0.400	0.390	0.400	0.400	92,800
2022-06-24	0.370	0.380	0.370	0.380	0.380	108,600
2022-06-23	0.380	0.380	0.360	0.370	0.370	111,000
2022-06-22	0.400	0.400	0.380	0.390	0.390	123,400
2022-06-21	0.420	0.440	0.420	0.420	0.420	357,600
2022-06-20	0.400	0.400	0.400	0.400	0.400	7,000
2022-06-17	0.390	0.400	0.390	0.400	0.400	16,100
2022-06-16	0.380	0.390	0.370	0.390	0.390	80,900
2022-06-15	0.390	0.430	0.390	0.390	0.390	136,500
2022-06-14	0.380	0.390	0.380	0.380	0.380	104,300
2022-06-13	0.410	0.420	0.380	0.380	0.380	175,000
2022-06-10	0.370	0.410	0.340	0.400	0.400	116,400
2022-06-09	0.380	0.380	0.370	0.370	0.370	24,900
2022-06-08	0.350	0.400	0.350	0.390	0.390	116,400
2022-06-07	0.350	0.350	0.340	0.350	0.350	67,300
2022-06-06	0.350	0.350	0.340	0.350	0.350	64,300
2022-06-03	0.340	0.380	0.340	0.340	0.340	33,700
2022-06-02	0.340	0.370	0.340	0.370	0.370	39,700
2022-06-01	0.350	0.350	0.330	0.340	0.340	19,900
2022-05-31	0.330	0.340	0.330	0.330	0.330	8,700
2022-05-30	0.340	0.350	0.340	0.350	0.350	3,100
2022-05-27	0.340	0.340	0.340	0.340	0.340	11,000
2022-05-26	0.340	0.340	0.340	0.340	0.340	9,000
2022-05-25	0.330	0.330	0.330	0.330	0.330	2,200
2022-05-24	0.330	0.340	0.310	0.340	0.340	58,400
2022-05-20	0.350	0.350	0.330	0.330	0.330	17,800
2022-05-19	0.330	0.330	0.330	0.330	0.330	17,700
2022-05-18	0.330	0.340	0.310	0.310	0.310	90,100
2022-05-17	0.360	0.360	0.330	0.330	0.330	33,900
2022-05-16	0.360	0.360	0.350	0.360	0.360	17,800
2022-05-13	0.340	0.370	0.330	0.350	0.350	90,800
2022-05-12	0.380	0.380	0.330	0.330	0.330	90,800
2022-05-11	0.400	0.400	0.380	0.380	0.380	40,100
2022-05-10	0.400	0.400	0.380	0.400	0.400	186,600
2022-05-09	0.410	0.410	0.380	0.400	0.400	103,800
2022-05-06	0.390	0.430	0.390	0.430	0.430	25,000
2022-05-05	0.460	0.460	0.390	0.410	0.410	186,800
2022-05-04	0.410	0.450	0.400	0.450	0.450	44,300
2022-05-03	0.370	0.420	0.370	0.420	0.420	77,300
2022-05-02	0.370	0.380	0.360	0.370	0.370	38,300
2022-04-29	0.390	0.390	0.370	0.370	0.370	44,400
2022-04-28	0.380	0.380	0.360	0.370	0.370	90,000
2022-04-27	0.370	0.400	0.370	0.380	0.380	55,300
2022-04-26	0.380	0.400	0.380	0.390	0.390	86,400
2022-04-25	0.390	0.400	0.360	0.360	0.360	116,800
2022-04-22	0.410	0.410	0.390	0.400	0.400	88,700
2022-04-21	0.440	0.440	0.400	0.410	0.410	114,300
2022-04-20	0.450	0.450	0.440	0.440	0.440	30,400
2022-04-19	0.460	0.460	0.460	0.460	0.460	55,200
2022-04-18	0.470	0.480	0.470	0.480	0.480	62,100
2022-04-14	0.460	0.470	0.450	0.470	0.470	97,900
2022-04-13	0.480	0.480	0.470	0.470	0.470	35,400
2022-04-12	0.460	0.480	0.460	0.470	0.470	43,600
2022-04-11	0.440	0.470	0.440	0.460	0.460	244,000
2022-04-08	0.410	0.420	0.410	0.420	0.420	53,400
2022-04-07	0.400	0.420	0.390	0.400	0.400	56,900
2022-04-06	0.410	0.410	0.390	0.400	0.400	83,700

← NewerPage 19 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.