Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.370	0.390	0.360	0.360	0.360	225,000
2026-01-30	0.380	0.400	0.360	0.370	0.370	793,400
2026-01-29	0.450	0.450	0.400	0.430	0.430	778,100
2026-01-28	0.420	0.440	0.420	0.440	0.440	1,049,700
2026-01-27	0.400	0.410	0.380	0.410	0.410	995,600
2026-01-26	0.400	0.400	0.370	0.390	0.390	1,378,400
2026-01-23	0.380	0.380	0.370	0.370	0.370	262,900
2026-01-22	0.350	0.370	0.350	0.370	0.370	1,847,700
2026-01-21	0.360	0.360	0.340	0.350	0.350	421,900
2026-01-20	0.360	0.360	0.360	0.360	0.360	229,000
2026-01-19	0.370	0.380	0.360	0.370	0.370	967,000
2026-01-16	0.370	0.370	0.350	0.370	0.370	173,000
2026-01-15	0.350	0.360	0.350	0.350	0.350	335,900
2026-01-14	0.370	0.370	0.350	0.360	0.360	374,700
2026-01-13	0.370	0.370	0.350	0.360	0.360	265,000
2026-01-12	0.370	0.400	0.370	0.380	0.380	428,600
2026-01-09	0.370	0.370	0.360	0.360	0.360	254,400
2026-01-08	0.370	0.380	0.370	0.370	0.370	147,500
2026-01-07	0.380	0.390	0.380	0.390	0.390	108,600
2026-01-06	0.390	0.400	0.370	0.380	0.380	437,700
2026-01-05	0.380	0.400	0.380	0.400	0.400	399,300
2026-01-02	0.360	0.390	0.360	0.390	0.390	672,900
2025-12-31	0.400	0.400	0.290	0.340	0.340	1,742,900
2025-12-30	0.450	0.450	0.380	0.380	0.380	771,300
2025-12-29	0.440	0.440	0.400	0.420	0.420	248,700
2025-12-24	0.410	0.430	0.400	0.430	0.430	15,100
2025-12-23	0.410	0.430	0.390	0.430	0.430	368,300
2025-12-22	0.370	0.410	0.370	0.400	0.400	426,400
2025-12-19	0.370	0.380	0.370	0.370	0.370	137,900
2025-12-18	0.370	0.370	0.360	0.370	0.370	33,300
2025-12-17	0.370	0.380	0.360	0.370	0.370	99,100
2025-12-16	0.380	0.380	0.360	0.360	0.360	101,800
2025-12-15	0.360	0.380	0.360	0.380	0.380	331,400
2025-12-12	0.390	0.400	0.350	0.360	0.360	237,400
2025-12-11	0.360	0.380	0.350	0.380	0.380	517,900
2025-12-10	0.350	0.350	0.340	0.350	0.350	82,900
2025-12-09	0.360	0.370	0.340	0.360	0.360	167,700
2025-12-08	0.360	0.370	0.350	0.360	0.360	128,400
2025-12-05	0.360	0.360	0.350	0.360	0.360	40,800
2025-12-04	0.350	0.350	0.340	0.350	0.350	35,300
2025-12-03	0.350	0.370	0.340	0.360	0.360	698,400
2025-12-02	0.350	0.350	0.330	0.340	0.340	59,800
2025-12-01	0.350	0.350	0.340	0.350	0.350	243,300
2025-11-28	0.350	0.350	0.340	0.350	0.350	93,600
2025-11-27	0.340	0.340	0.330	0.330	0.330	86,600
2025-11-26	0.330	0.330	0.320	0.330	0.330	110,100
2025-11-25	0.310	0.320	0.310	0.310	0.310	107,300
2025-11-24	0.310	0.310	0.300	0.310	0.310	119,400
2025-11-21	0.300	0.330	0.280	0.320	0.320	470,000
2025-11-20	0.340	0.340	0.300	0.310	0.310	362,200
2025-11-19	0.340	0.340	0.330	0.340	0.340	54,000
2025-11-18	0.330	0.330	0.320	0.320	0.320	34,600
2025-11-17	0.320	0.350	0.320	0.320	0.320	283,200
2025-11-14	0.340	0.350	0.340	0.340	0.340	116,500
2025-11-13	0.380	0.380	0.340	0.340	0.340	127,400
2025-11-12	0.360	0.380	0.360	0.360	0.360	155,000
2025-11-11	0.380	0.380	0.330	0.360	0.360	97,000
2025-11-10	0.340	0.350	0.320	0.340	0.340	137,700
2025-11-07	0.300	0.320	0.300	0.320	0.320	121,100
2025-11-06	0.290	0.320	0.290	0.310	0.310	191,600

← NewerPage 4 of 5 · 253 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.