XXIX Metal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.310	0.310	0.290	0.300	0.300	202,423
2022-01-07	0.305	0.310	0.300	0.310	0.310	101,807
2022-01-06	0.315	0.320	0.290	0.305	0.305	148,207
2022-01-05	0.335	0.335	0.315	0.325	0.325	366,988
2022-01-04	0.350	0.350	0.330	0.335	0.335	141,161
2021-12-31	0.340	0.340	0.340	0.340	0.340	27,820
2021-12-30	0.330	0.355	0.325	0.345	0.345	340,867
2021-12-29	0.295	0.330	0.290	0.330	0.330	556,686
2021-12-24	0.300	0.300	0.295	0.295	0.295	74,850
2021-12-23	0.300	0.310	0.300	0.300	0.300	63,227
2021-12-22	0.315	0.315	0.300	0.300	0.300	31,400
2021-12-21	0.300	0.320	0.280	0.320	0.320	121,158
2021-12-20	0.295	0.295	0.275	0.295	0.295	169,256
2021-12-17	0.290	0.300	0.290	0.300	0.300	70,000
2021-12-16	0.300	0.310	0.295	0.310	0.310	157,508
2021-12-15	0.300	0.300	0.280	0.300	0.300	194,459
2021-12-14	0.320	0.320	0.305	0.310	0.310	146,359
2021-12-13	0.300	0.330	0.300	0.325	0.325	374,083
2021-12-10	0.320	0.330	0.300	0.300	0.300	201,300
2021-12-09	0.315	0.315	0.300	0.300	0.300	78,550
2021-12-08	0.340	0.340	0.310	0.320	0.320	137,183
2021-12-07	0.295	0.330	0.285	0.320	0.320	276,185
2021-12-06	0.260	0.285	0.260	0.285	0.285	158,753
2021-12-03	0.275	0.280	0.255	0.255	0.255	253,010
2021-12-02	0.285	0.285	0.270	0.280	0.280	118,672
2021-12-01	0.270	0.285	0.270	0.285	0.285	299,636
2021-11-30	0.280	0.285	0.265	0.275	0.275	417,072
2021-11-29	0.290	0.300	0.280	0.280	0.280	251,890
2021-11-26	0.300	0.300	0.280	0.285	0.285	603,182
2021-11-25	0.305	0.310	0.290	0.310	0.310	212,594
2021-11-24	0.300	0.310	0.300	0.310	0.310	319,408
2021-11-23	0.315	0.315	0.305	0.305	0.305	603,670
2021-11-22	0.340	0.345	0.310	0.315	0.315	368,669
2021-11-19	0.315	0.325	0.315	0.325	0.325	34,222
2021-11-18	0.330	0.330	0.310	0.315	0.315	287,831
2021-11-17	0.335	0.335	0.320	0.325	0.325	276,745
2021-11-16	0.340	0.340	0.335	0.340	0.340	219,029
2021-11-15	0.345	0.350	0.340	0.345	0.345	83,388
2021-11-12	0.345	0.350	0.345	0.345	0.345	93,891
2021-11-11	0.350	0.355	0.335	0.345	0.345	236,581
2021-11-10	0.355	0.355	0.345	0.350	0.350	142,366
2021-11-09	0.370	0.370	0.345	0.345	0.345	289,590
2021-11-08	0.360	0.370	0.350	0.370	0.370	242,114
2021-11-05	0.345	0.360	0.340	0.360	0.360	135,032
2021-11-04	0.350	0.355	0.345	0.355	0.355	178,934
2021-11-03	0.350	0.350	0.330	0.350	0.350	429,189
2021-11-02	0.350	0.360	0.345	0.355	0.355	581,122
2021-11-01	0.365	0.365	0.350	0.355	0.355	181,651
2021-10-29	0.360	0.370	0.355	0.365	0.365	81,452
2021-10-28	0.375	0.375	0.360	0.360	0.360	27,271
2021-10-27	0.380	0.380	0.370	0.370	0.370	56,592
2021-10-26	0.365	0.375	0.355	0.375	0.375	205,343
2021-10-25	0.365	0.365	0.350	0.360	0.360	117,131
2021-10-22	0.350	0.375	0.350	0.360	0.360	273,195
2021-10-21	0.355	0.360	0.335	0.345	0.345	622,923
2021-10-20	0.360	0.360	0.350	0.360	0.360	417,280

← NewerPage 21 of 21 · 1,256 trading days

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.