Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.440	0.440	0.430	0.440	0.440	157,500
2022-01-10	0.450	0.450	0.430	0.440	0.440	146,800
2022-01-07	0.450	0.470	0.420	0.460	0.460	75,100
2022-01-06	0.440	0.450	0.430	0.440	0.440	73,600
2022-01-05	0.490	0.490	0.470	0.480	0.480	44,500
2022-01-04	0.490	0.490	0.470	0.490	0.490	25,400
2021-12-31	0.440	0.460	0.440	0.460	0.460	55,200
2021-12-30	0.460	0.470	0.450	0.460	0.460	85,000
2021-12-29	0.460	0.520	0.440	0.460	0.460	304,800
2021-12-24	0.470	0.470	0.470	0.470	0.470	3,400
2021-12-23	0.440	0.470	0.440	0.460	0.460	173,700
2021-12-22	0.440	0.440	0.430	0.440	0.440	33,500
2021-12-21	0.440	0.440	0.420	0.440	0.440	47,300
2021-12-20	0.440	0.450	0.420	0.430	0.430	23,800
2021-12-17	0.460	0.460	0.450	0.450	0.450	64,200
2021-12-16	0.410	0.470	0.410	0.460	0.460	80,700
2021-12-15	0.400	0.410	0.380	0.410	0.410	205,600
2021-12-14	0.410	0.410	0.400	0.410	0.410	29,400
2021-12-13	0.420	0.430	0.400	0.410	0.410	136,000
2021-12-10	0.410	0.450	0.400	0.400	0.400	129,000
2021-12-09	0.410	0.430	0.390	0.410	0.410	127,300
2021-12-08	0.400	0.400	0.390	0.400	0.400	114,500
2021-12-07	0.400	0.400	0.390	0.390	0.390	132,000
2021-12-06	0.400	0.400	0.390	0.400	0.400	81,900
2021-12-03	0.400	0.400	0.380	0.380	0.380	69,700
2021-12-02	0.420	0.420	0.410	0.410	0.410	19,400
2021-12-01	0.450	0.450	0.420	0.430	0.430	48,100
2021-11-30	0.460	0.470	0.440	0.440	0.440	78,700
2021-11-29	0.490	0.490	0.450	0.450	0.450	81,800
2021-11-26	0.500	0.500	0.430	0.480	0.480	134,300
2021-11-25	0.500	0.500	0.500	0.500	0.500	1,100
2021-11-24	0.490	0.490	0.470	0.470	0.470	9,900
2021-11-23	0.480	0.480	0.450	0.480	0.480	68,200
2021-11-22	0.480	0.490	0.470	0.470	0.470	90,100
2021-11-19	0.490	0.490	0.470	0.470	0.470	44,100
2021-11-18	0.500	0.510	0.490	0.500	0.500	48,100
2021-11-17	0.530	0.560	0.510	0.510	0.510	82,400
2021-11-16	0.530	0.550	0.520	0.530	0.530	82,800
2021-11-15	0.530	0.560	0.500	0.510	0.510	338,900
2021-11-12	0.500	0.580	0.500	0.530	0.530	663,200
2021-11-11	0.470	0.490	0.470	0.470	0.470	176,700
2021-11-10	0.380	0.490	0.380	0.420	0.420	684,500
2021-11-09	0.380	0.400	0.350	0.360	0.360	146,500
2021-11-08	0.380	0.390	0.350	0.380	0.380	196,300
2021-11-05	0.350	0.370	0.330	0.370	0.370	222,200
2021-11-04	0.370	0.370	0.350	0.350	0.350	81,200
2021-11-03	0.350	0.350	0.340	0.350	0.350	72,600
2021-11-02	0.370	0.370	0.360	0.370	0.370	23,800
2021-11-01	0.360	0.370	0.340	0.370	0.370	161,200
2021-10-29	0.360	0.360	0.350	0.360	0.360	82,900
2021-10-28	0.380	0.380	0.360	0.360	0.360	64,600
2021-10-27	0.400	0.400	0.380	0.380	0.380	28,200
2021-10-26	0.400	0.400	0.390	0.400	0.400	10,400
2021-10-25	0.420	0.420	0.390	0.390	0.390	40,800
2021-10-22	0.420	0.430	0.410	0.420	0.420	80,800
2021-10-21	0.440	0.440	0.400	0.420	0.420	45,700
2021-10-20	0.410	0.440	0.410	0.440	0.440	78,800
2021-10-19	0.430	0.430	0.400	0.410	0.410	62,000
2021-10-18	0.400	0.420	0.390	0.410	0.410	81,000
2021-10-15	0.390	0.400	0.370	0.400	0.400	59,700

← NewerPage 21 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.