Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.290	0.300	0.280	0.280	0.280	139,200
2026-04-27	0.300	0.310	0.280	0.300	0.300	170,200
2026-04-24	0.280	0.290	0.280	0.280	0.280	120,500
2026-04-23	0.290	0.290	0.280	0.280	0.280	345,900
2026-04-22	0.290	0.290	0.270	0.280	0.280	259,900
2026-04-21	0.290	0.290	0.270	0.280	0.280	228,700
2026-04-20	0.290	0.310	0.280	0.290	0.290	388,100
2026-04-17	0.290	0.310	0.290	0.300	0.300	255,500
2026-04-16	0.290	0.290	0.280	0.290	0.290	38,300
2026-04-15	0.300	0.300	0.290	0.290	0.290	70,300
2026-04-14	0.300	0.310	0.290	0.290	0.290	297,100
2026-04-13	0.280	0.290	0.260	0.280	0.280	339,000
2026-04-10	0.310	0.310	0.290	0.290	0.290	71,500
2026-04-09	0.310	0.320	0.290	0.290	0.290	211,600
2026-04-08	0.320	0.320	0.300	0.310	0.310	202,400
2026-04-07	0.310	0.310	0.280	0.290	0.290	165,100
2026-04-06	0.300	0.300	0.300	0.300	0.300	41,300
2026-04-02	0.280	0.310	0.280	0.310	0.310	83,900
2026-04-01	0.320	0.330	0.300	0.300	0.300	219,100
2026-03-31	0.290	0.310	0.290	0.300	0.300	225,000
2026-03-30	0.310	0.310	0.290	0.290	0.290	61,500
2026-03-27	0.280	0.300	0.270	0.280	0.280	652,700
2026-03-26	0.290	0.300	0.280	0.280	0.280	228,500
2026-03-25	0.300	0.310	0.280	0.290	0.290	463,200
2026-03-24	0.290	0.290	0.280	0.290	0.290	186,900
2026-03-23	0.280	0.300	0.280	0.290	0.290	292,900
2026-03-20	0.300	0.300	0.270	0.290	0.290	1,002,800
2026-03-19	0.300	0.310	0.300	0.310	0.310	626,000
2026-03-18	0.320	0.330	0.320	0.320	0.320	256,100
2026-03-17	0.360	0.370	0.340	0.340	0.340	213,800
2026-03-16	0.360	0.360	0.330	0.350	0.350	341,300
2026-03-13	0.370	0.370	0.330	0.330	0.330	939,200
2026-03-12	0.400	0.400	0.370	0.380	0.380	99,900
2026-03-11	0.400	0.400	0.390	0.400	0.400	63,700
2026-03-10	0.400	0.400	0.390	0.400	0.400	188,800
2026-03-09	0.360	0.400	0.360	0.380	0.380	266,700
2026-03-06	0.380	0.400	0.370	0.390	0.390	154,200
2026-03-05	0.430	0.430	0.380	0.380	0.380	386,600
2026-03-04	0.440	0.440	0.420	0.430	0.430	253,100
2026-03-03	0.440	0.450	0.410	0.440	0.440	404,300
2026-03-02	0.440	0.470	0.410	0.470	0.470	597,500
2026-02-27	0.410	0.430	0.410	0.430	0.430	256,600
2026-02-26	0.420	0.420	0.400	0.410	0.410	192,600
2026-02-25	0.430	0.450	0.400	0.400	0.400	440,200
2026-02-24	0.420	0.420	0.400	0.410	0.410	155,500
2026-02-23	0.400	0.420	0.370	0.410	0.410	599,300
2026-02-20	0.400	0.400	0.380	0.400	0.400	289,300
2026-02-19	0.380	0.400	0.380	0.380	0.380	237,900
2026-02-18	0.380	0.380	0.380	0.380	0.380	43,000
2026-02-17	0.390	0.390	0.360	0.360	0.360	416,100
2026-02-13	0.400	0.400	0.380	0.400	0.400	351,000
2026-02-12	0.430	0.430	0.380	0.380	0.380	487,100
2026-02-11	0.420	0.430	0.410	0.420	0.420	155,000
2026-02-10	0.420	0.420	0.400	0.410	0.410	128,500
2026-02-09	0.400	0.420	0.390	0.420	0.420	318,100
2026-02-06	0.360	0.380	0.360	0.380	0.380	156,800
2026-02-05	0.390	0.400	0.360	0.360	0.360	289,000
2026-02-04	0.400	0.400	0.380	0.400	0.400	665,100
2026-02-03	0.390	0.400	0.390	0.400	0.400	309,900
2026-02-02	0.370	0.390	0.360	0.360	0.360	225,000

← NewerPage 3 of 21 · 1,259 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.