Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.410	0.410	0.390	0.400	0.400	83,700
2022-04-05	0.430	0.440	0.410	0.410	0.410	71,100
2022-04-04	0.440	0.440	0.430	0.430	0.430	229,300
2022-04-01	0.430	0.440	0.430	0.440	0.440	25,600
2022-03-31	0.450	0.450	0.440	0.440	0.440	113,400
2022-03-30	0.410	0.490	0.410	0.440	0.440	431,600
2022-03-29	0.390	0.420	0.390	0.420	0.420	140,900
2022-03-28	0.410	0.410	0.390	0.400	0.400	144,700
2022-03-25	0.390	0.400	0.390	0.390	0.390	26,200
2022-03-24	0.400	0.410	0.390	0.390	0.390	155,500
2022-03-23	0.410	0.410	0.400	0.400	0.400	59,000
2022-03-22	0.410	0.420	0.390	0.400	0.400	96,300
2022-03-21	0.420	0.430	0.420	0.420	0.420	66,500
2022-03-18	0.400	0.410	0.400	0.410	0.410	23,800
2022-03-17	0.410	0.420	0.400	0.420	0.420	37,700
2022-03-16	0.410	0.410	0.400	0.400	0.400	44,200
2022-03-15	0.400	0.420	0.390	0.420	0.420	136,700
2022-03-14	0.420	0.430	0.400	0.400	0.400	160,300
2022-03-11	0.420	0.470	0.410	0.420	0.420	69,400
2022-03-10	0.450	0.450	0.410	0.430	0.430	105,000
2022-03-09	0.470	0.470	0.420	0.420	0.420	246,900
2022-03-08	0.460	0.480	0.440	0.460	0.460	292,300
2022-03-07	0.430	0.460	0.430	0.450	0.450	525,300
2022-03-04	0.410	0.420	0.400	0.420	0.420	98,700
2022-03-03	0.410	0.420	0.400	0.410	0.410	50,400
2022-03-02	0.410	0.420	0.410	0.410	0.410	128,800
2022-03-01	0.390	0.410	0.390	0.410	0.410	96,600
2022-02-28	0.360	0.390	0.360	0.380	0.380	65,500
2022-02-25	0.390	0.390	0.360	0.380	0.380	116,300
2022-02-24	0.420	0.420	0.360	0.370	0.370	242,500
2022-02-23	0.380	0.390	0.380	0.390	0.390	48,000
2022-02-22	0.380	0.390	0.370	0.370	0.370	162,300
2022-02-18	0.380	0.400	0.380	0.380	0.380	188,800
2022-02-17	0.360	0.380	0.360	0.380	0.380	232,800
2022-02-16	0.360	0.360	0.360	0.360	0.360	38,100
2022-02-15	0.350	0.360	0.340	0.360	0.360	45,300
2022-02-14	0.370	0.370	0.350	0.350	0.350	93,000
2022-02-11	0.360	0.370	0.350	0.360	0.360	77,300
2022-02-10	0.360	0.370	0.350	0.350	0.350	145,600
2022-02-09	0.360	0.370	0.350	0.370	0.370	134,700
2022-02-08	0.350	0.360	0.340	0.350	0.350	188,700
2022-02-07	0.360	0.360	0.320	0.350	0.350	638,500
2022-02-04	0.340	0.360	0.340	0.350	0.350	47,300
2022-02-03	0.340	0.360	0.340	0.360	0.360	219,900
2022-02-02	0.380	0.400	0.350	0.350	0.350	656,100
2022-02-01	0.420	0.420	0.370	0.370	0.370	324,000
2022-01-31	0.430	0.430	0.390	0.400	0.400	270,100
2022-01-28	0.430	0.430	0.420	0.420	0.420	106,300
2022-01-27	0.470	0.470	0.430	0.440	0.440	60,700
2022-01-26	0.480	0.480	0.460	0.460	0.460	87,000
2022-01-25	0.470	0.480	0.470	0.480	0.480	74,300
2022-01-24	0.480	0.480	0.470	0.480	0.480	27,700
2022-01-21	0.480	0.490	0.470	0.490	0.490	43,000
2022-01-20	0.480	0.480	0.480	0.480	0.480	53,000
2022-01-19	0.450	0.470	0.450	0.470	0.470	188,900
2022-01-18	0.440	0.470	0.430	0.430	0.430	57,300
2022-01-17	0.440	0.440	0.430	0.430	0.430	14,100
2022-01-14	0.450	0.450	0.440	0.440	0.440	21,100
2022-01-13	0.460	0.460	0.450	0.450	0.450	9,500
2022-01-12	0.450	0.470	0.450	0.470	0.470	50,100

← NewerPage 20 of 22 · 1,261 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.