Metallic Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.300	0.300	0.280	0.280	0.280	230,100
2025-11-03	0.340	0.340	0.300	0.310	0.310	211,900
2025-10-31	0.330	0.330	0.320	0.320	0.320	43,100
2025-10-30	0.350	0.350	0.330	0.340	0.340	66,700
2025-10-29	0.330	0.350	0.320	0.330	0.330	163,000
2025-10-28	0.310	0.320	0.310	0.310	0.310	141,100
2025-10-27	0.350	0.350	0.310	0.310	0.310	336,200
2025-10-24	0.350	0.350	0.320	0.350	0.350	105,400
2025-10-23	0.330	0.360	0.330	0.330	0.330	141,400
2025-10-22	0.320	0.330	0.320	0.330	0.330	100,400
2025-10-21	0.340	0.340	0.300	0.320	0.320	511,400
2025-10-20	0.340	0.350	0.330	0.340	0.340	152,100
2025-10-17	0.390	0.400	0.330	0.340	0.340	530,500
2025-10-16	0.400	0.410	0.370	0.390	0.390	351,300
2025-10-15	0.360	0.400	0.360	0.400	0.400	243,900
2025-10-14	0.390	0.390	0.340	0.360	0.360	399,400
2025-10-10	0.380	0.380	0.340	0.340	0.340	228,700
2025-10-09	0.360	0.380	0.330	0.360	0.360	503,200
2025-10-08	0.340	0.400	0.340	0.360	0.360	668,800
2025-10-07	0.320	0.340	0.320	0.330	0.330	506,600
2025-10-06	0.380	0.380	0.330	0.340	0.340	472,900
2025-10-03	0.380	0.380	0.350	0.380	0.380	142,600
2025-10-02	0.390	0.390	0.350	0.380	0.380	217,900
2025-10-01	0.390	0.400	0.360	0.390	0.390	289,000
2025-09-30	0.390	0.400	0.380	0.400	0.400	280,000
2025-09-29	0.430	0.430	0.390	0.400	0.400	255,900
2025-09-26	0.430	0.430	0.390	0.410	0.410	229,200
2025-09-25	0.370	0.410	0.360	0.410	0.410	359,400
2025-09-24	0.380	0.410	0.360	0.360	0.360	100,100
2025-09-23	0.410	0.430	0.370	0.370	0.370	674,500
2025-09-22	0.380	0.420	0.380	0.400	0.400	1,067,900
2025-09-19	0.320	0.390	0.320	0.370	0.370	474,800
2025-09-18	0.310	0.330	0.310	0.330	0.330	107,100
2025-09-17	0.310	0.310	0.300	0.300	0.300	88,200
2025-09-16	0.350	0.350	0.300	0.300	0.300	607,900
2025-09-15	0.290	0.340	0.290	0.330	0.330	804,900
2025-09-12	0.290	0.300	0.280	0.280	0.280	464,400
2025-09-11	0.280	0.290	0.280	0.290	0.290	120,900
2025-09-10	0.290	0.290	0.280	0.280	0.280	80,200
2025-09-09	0.280	0.290	0.280	0.280	0.280	49,800
2025-09-08	0.300	0.300	0.280	0.290	0.290	168,500
2025-09-05	0.310	0.310	0.280	0.300	0.300	239,400
2025-09-04	0.300	0.320	0.280	0.300	0.300	533,500
2025-09-03	0.280	0.320	0.270	0.310	0.310	939,300
2025-09-02	0.250	0.280	0.250	0.270	0.270	714,900
2025-08-29	0.240	0.250	0.240	0.250	0.250	272,400
2025-08-28	0.220	0.240	0.220	0.240	0.240	342,000
2025-08-27	0.220	0.220	0.220	0.220	0.220	42,200
2025-08-26	0.220	0.220	0.220	0.220	0.220	21,000
2025-08-25	0.200	0.220	0.200	0.220	0.220	283,000
2025-08-22	0.200	0.210	0.200	0.200	0.200	309,000
2025-08-21	0.210	0.210	0.200	0.210	0.210	32,800
2025-08-20	0.210	0.210	0.200	0.210	0.210	97,500
2025-08-19	0.200	0.210	0.200	0.210	0.210	201,000
2025-08-18	0.210	0.210	0.210	0.210	0.210	189,300
2025-08-15	0.220	0.220	0.210	0.210	0.210	193,200
2025-08-14	0.220	0.230	0.220	0.220	0.220	53,500
2025-08-13	0.220	0.230	0.220	0.220	0.220	239,000
2025-08-12	0.220	0.220	0.210	0.220	0.220	57,100
2025-08-11	0.220	0.220	0.210	0.220	0.220	80,000

← NewerPage 5 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.