TSXV - Delayed Quote CAD

Masivo Silver Corp. (MASS.V)

0.0600
0.0000
(0.00%)
At close: June 6 at 2:44:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.06000.06000.06000.06000.0600-
Jun 6, 20250.06000.06000.06000.06000.060015,300
Jun 5, 20250.06500.06500.05500.05500.055081,000
Jun 4, 20250.05500.05500.05500.05500.0550-
Jun 3, 20250.06000.06000.05500.05500.055048,000
Jun 2, 20250.06500.06500.06000.06000.060063,200
May 30, 20250.07000.07000.06500.06500.065035,000
May 29, 20250.06500.07000.06500.06500.065012,000
May 28, 20250.07500.07500.07000.07000.070019,500
May 27, 20250.07500.07500.07000.07500.0750168,000
May 26, 20250.08000.08000.08000.08000.080020,700
May 23, 20250.08000.08000.08000.08000.0800-
May 22, 20250.09000.09000.08000.08000.080084,000
May 21, 20250.07500.09500.07500.08500.0850224,900
May 20, 20250.07500.07500.05500.07500.0750135,000
May 16, 20250.07500.07500.07500.07500.075015,000
May 15, 20250.09000.09000.09000.09000.0900-
May 14, 20250.09000.09000.09000.09000.09003,000
May 13, 20250.09500.09500.09500.09500.0950-
May 12, 20250.09500.09500.09500.09500.09502,400
May 9, 20250.08000.09000.08000.09000.090045,000
May 8, 20250.07500.07500.07500.07500.0750-
May 7, 20250.07000.07500.07000.07500.075017,200
May 6, 20250.08000.08000.08000.08000.0800-
May 5, 20250.08000.08000.08000.08000.080014,000
May 2, 20250.09500.09500.09500.09500.0950-
May 1, 20250.09000.09500.09000.09500.095039,000
Apr 30, 20250.09500.09500.09500.09500.095048,000
Apr 29, 20250.09000.09000.09000.09000.0900238,100
Apr 28, 20250.09000.09000.09000.09000.0900-
Apr 25, 20250.07500.09000.07500.09000.090012,300
Apr 24, 20250.08500.09000.08500.08500.085058,000
Apr 23, 20250.08000.08000.08000.08000.080030,000
Apr 22, 20250.08000.08000.08000.08000.0800189,000
Apr 21, 20250.08500.09500.08000.08000.0800298,200
Apr 17, 20250.09000.09000.09000.09000.0900600
Apr 16, 20250.09000.10000.09000.10000.100048,000
Apr 15, 20250.10000.10000.08500.09000.0900406,600
Apr 14, 20250.08500.10500.08500.10500.10509,600
Apr 11, 20250.10000.10000.09000.10000.100027,000
Apr 10, 20250.09000.10500.09000.10500.105078,900
Apr 9, 20250.09000.10000.09000.10000.100088,000
Apr 8, 20250.09000.09000.09000.09000.090089,800
Apr 7, 20250.09000.09000.06500.09000.0900341,200
Apr 4, 20250.09500.09500.09000.09000.090075,000
Apr 3, 20250.09500.10000.09000.10000.1000389,000
Apr 2, 20250.09500.10000.09000.09500.0950482,000
Apr 1, 20250.09000.10000.09000.09500.0950283,000
Mar 31, 20250.08500.09000.08000.09000.090073,100
Mar 28, 20250.07000.09000.06500.08500.0850129,700
Mar 27, 20250.08000.08000.08000.08000.080028,000
Mar 26, 20250.08000.08000.07000.08000.080090,500
Mar 25, 20250.07500.08500.07500.08500.085089,000
Mar 24, 20250.08000.08000.08000.08000.0800180,000
Mar 21, 20250.08000.08500.08000.08000.0800114,000
Mar 20, 20250.08000.08000.08000.08000.0800-
Mar 19, 20250.08000.08000.08000.08000.080079,000
Mar 18, 20250.07500.08000.07500.08000.080021,000
Mar 17, 20250.08000.08000.08000.08000.08004,500
Mar 14, 20250.08000.08000.08000.08000.080048,000
Mar 13, 20250.07000.08000.06000.08000.0800151,100
Mar 12, 20250.06000.07500.06000.07000.0700212,300
Mar 11, 20250.05500.06000.05500.06000.0600134,000
Mar 10, 20250.05000.06000.05000.06000.0600545,000
Mar 7, 20250.05500.05500.05500.05500.055056,600
Mar 6, 20250.05000.05500.05000.05500.0550248,000
Mar 5, 20250.04500.04500.04500.04500.0450127,000
Mar 4, 20250.04500.04500.04500.04500.0450359,000
Mar 3, 20250.05000.05000.04000.04500.0450613,000
Feb 28, 20250.05000.05000.05000.05000.050010,000
Feb 27, 20250.05000.05000.05000.05000.0500-
Feb 26, 20250.05000.05000.05000.05000.050012,300
Feb 25, 20250.05000.05000.05000.05000.05001,000
Feb 24, 20250.04500.05000.04500.05000.050020,300
Feb 21, 20250.04500.04500.04500.04500.0450110,000
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.04500.05000.04500.05000.050078,000
Feb 18, 20250.04500.04500.04500.04500.045025,000
Feb 14, 20250.05500.06000.04500.05000.0500182,400
Feb 13, 20250.05500.05500.05500.05500.055017,000
Feb 12, 20250.05500.05500.05500.05500.055093,500
Feb 11, 20250.05000.05500.05000.05500.0550132,000
Feb 10, 20250.05000.05000.05000.05000.0500116,000
Feb 7, 20250.05000.06000.05000.06000.060087,000
Feb 6, 20250.05500.05500.05000.05000.0500386,000
Feb 5, 20250.04500.06000.04500.06000.0600885,900
Feb 4, 20250.03500.04000.03500.04000.0400250,500
Feb 3, 20250.03500.03500.03500.03500.03502,500
Jan 31, 20250.03000.03000.03000.03000.0300-
Jan 30, 20250.03000.03000.03000.03000.0300-
Jan 29, 20250.03000.03000.03000.03000.0300-
Jan 28, 20250.03000.03000.03000.03000.030016,000
Jan 27, 20250.03500.03500.03500.03500.03503,000
Jan 24, 20250.03000.03000.03000.03000.0300118,000
Jan 23, 20250.03000.03500.03000.03500.035038,000
Jan 22, 20250.03000.03000.03000.03000.0300-
Jan 21, 20250.03000.03000.02500.03000.0300649,000
Jan 20, 20250.03500.03500.03500.03500.0350100,000
Jan 17, 20250.04000.04000.03000.03000.030047,200
Jan 16, 20250.04000.04000.04000.04000.040060,000
Jan 15, 20250.03500.03500.03000.03000.030039,000
Jan 14, 20250.03500.03500.03500.03500.035035,000
Jan 13, 20250.03500.04000.03500.04000.0400175,000
Jan 10, 20250.03500.04000.03500.04000.0400245,100
Jan 9, 20250.03000.03000.03000.03000.0300211,000
Jan 8, 20250.03000.03000.03000.03000.0300330,000
Jan 7, 20250.03000.03000.03000.03000.030074,000
Jan 6, 20250.03000.03000.03000.03000.03003,000
Jan 3, 20250.03000.03000.03000.03000.0300-
Jan 2, 20250.03000.03000.03000.03000.0300-
Dec 31, 20240.03000.03000.03000.03000.030060,000
Dec 30, 20240.03000.03000.02500.02500.0250252,000
Dec 27, 20240.03000.03500.03000.03000.030043,000
Dec 24, 20240.02500.02500.02500.02500.02501,000
Dec 23, 20240.02500.03000.02500.03000.030044,000
Dec 20, 20240.03500.03500.03000.03500.035030,000
Dec 19, 20240.03000.03500.02500.03500.035048,000
Dec 18, 20240.03000.03000.03000.03000.0300460,000
Dec 17, 20240.03000.03000.03000.03000.0300-
Dec 16, 20240.03000.03000.03000.03000.030042,000
Dec 13, 20240.03000.03000.03000.03000.0300280,500
Dec 12, 20240.03000.03000.03000.03000.03006,000
Dec 11, 20240.03000.03000.03000.03000.0300143,000
Dec 10, 20240.03500.03500.03000.03500.0350290,000
Dec 9, 20240.03000.03000.03000.03000.03007,000
Dec 6, 20240.03000.03000.03000.03000.0300170,000
Dec 5, 20240.03000.03000.03000.03000.0300-
Dec 4, 20240.03500.03500.03000.03000.0300123,000
Dec 3, 20240.03500.03500.03500.03500.035013,000
Dec 2, 20240.03500.03500.03500.03500.0350-
Nov 29, 20240.04000.04000.03500.03500.035017,000
Nov 28, 20240.03500.03500.03500.03500.0350-
Nov 27, 20240.03500.03500.03500.03500.035054,800
Nov 26, 20240.03500.03500.03500.03500.0350-
Nov 25, 20240.04000.04000.03500.03500.035034,000
Nov 22, 20240.04000.04000.04000.04000.040035,500
Nov 21, 20240.04000.04000.04000.04000.0400126,000
Nov 20, 20240.04500.04500.04500.04500.0450-
Nov 19, 20240.04500.04500.04500.04500.045010,000
Nov 18, 20240.04500.04500.04500.04500.0450131,200
Nov 15, 20240.04500.04500.04500.04500.045040,000
Nov 14, 20240.04500.04500.04000.04500.0450179,900
Nov 13, 20240.04500.04500.04500.04500.045013,000
Nov 12, 20240.05000.05000.04500.04500.0450199,000
Nov 11, 20240.05000.05000.05000.05000.0500208,000
Nov 8, 20240.05000.05000.05000.05000.05002,000
Nov 7, 20240.05000.05000.05000.05000.0500116,500
Nov 6, 20240.05000.05000.05000.05000.050056,000
Nov 5, 20240.05000.05000.05000.05000.050074,000
Nov 4, 20240.04500.05000.04500.05000.050058,500
Nov 1, 20240.04500.04500.04500.04500.0450136,000
Oct 31, 20240.04000.04000.04000.04000.0400-
Oct 30, 20240.04000.04000.04000.04000.0400-
Oct 29, 20240.04500.04500.04000.04000.0400506,000
Oct 28, 20240.05000.05000.05000.05000.0500-
Oct 25, 20240.05000.05000.05000.05000.050015,000
Oct 24, 20240.05500.05500.05000.05000.0500377,600
Oct 23, 20240.06000.06000.05000.05000.0500129,500
Oct 22, 20240.06000.06000.05500.05500.0550344,400
Oct 21, 20240.07000.07000.06000.06500.0650717,300
Oct 18, 20240.06000.06500.06000.06500.0650847,700
Oct 17, 20240.05500.06000.05000.06000.0600464,000
Oct 16, 20240.04000.05500.04000.05500.0550697,200
Oct 15, 20240.04000.04000.03500.03500.0350153,000
Oct 11, 20240.04000.04000.04000.04000.0400198,000
Oct 10, 20240.04000.04000.04000.04000.040044,700
Oct 9, 20240.04000.04000.04000.04000.0400179,000
Oct 8, 20240.04000.04000.04000.04000.040050,000
Oct 7, 20240.04500.04500.04000.04000.0400116,000
Oct 4, 20240.05000.05000.04500.04500.0450143,000
Oct 3, 20240.04500.04500.04500.04500.045025,000
Oct 2, 20240.05000.05000.04500.04500.04507,000
Oct 1, 20240.04500.04500.04500.04500.045078,000
Sep 30, 20240.04000.04000.04000.04000.0400-
Sep 27, 20240.04000.04000.04000.04000.040029,300
Sep 26, 20240.04500.04500.04500.04500.045020,000
Sep 25, 20240.05000.05000.04500.04500.045020,000
Sep 24, 20240.04500.04500.04500.04500.045051,000
Sep 23, 20240.04500.04500.04500.04500.045062,000
Sep 20, 20240.04500.04500.04000.04500.0450133,000
Sep 19, 20240.04500.04500.04500.04500.045062,100
Sep 18, 20240.04500.04500.04500.04500.045051,000
Sep 17, 20240.05000.05000.04500.04500.0450216,600
Sep 16, 20240.05000.05000.05000.05000.0500130,000
Sep 13, 20240.05000.05500.04500.04500.0450273,500
Sep 12, 20240.05500.05500.05000.05000.0500197,300
Sep 11, 20240.05000.07000.05000.06000.06001,971,000
Sep 10, 20240.05000.05000.05000.05000.050062,000
Sep 9, 20240.05500.05500.05500.05500.055033,000
Sep 6, 20240.06500.06500.06500.06500.0650-
Sep 5, 20240.06500.06500.06500.06500.0650-
Sep 4, 20240.06000.06500.06000.06500.065034,700
Sep 3, 20240.06000.06000.05500.05500.055065,500
Aug 30, 20240.07000.07000.06000.06500.065010,000
Aug 29, 20240.06500.06500.06000.06500.0650206,600
Aug 28, 20240.07500.07500.07500.07500.0750-
Aug 27, 20240.07500.07500.07500.07500.0750-
Aug 26, 20240.07500.07500.07500.07500.07502,000
Aug 23, 20240.07000.07500.06500.07500.075096,000
Aug 22, 20240.07500.07500.07500.07500.0750-
Aug 21, 20240.07500.07500.07000.07500.075072,000
Aug 20, 20240.09000.09000.08500.08500.08508,500
Aug 19, 20240.08500.08500.08000.08000.080021,900
Aug 16, 20240.08500.08500.07500.08000.0800113,300
Aug 15, 20240.09000.09000.08500.08500.085075,000
Aug 14, 20240.10000.10000.10000.10000.10001,000
Aug 13, 20240.10000.10000.08500.09000.090070,200
Aug 12, 20240.10000.10000.08500.09500.095033,400
Aug 9, 20240.10000.10000.10000.10000.10002,000
Aug 8, 20240.11500.11500.09500.09500.095078,100
Aug 7, 20240.10000.11000.10000.10500.1050149,500
Aug 6, 20240.10000.11000.09500.10000.1000106,500
Aug 2, 20240.08000.08000.08000.08000.0800-
Aug 1, 20240.08000.08000.08000.08000.0800-
Jul 31, 20240.08000.08000.08000.08000.0800-
Jul 30, 20240.09000.09000.08000.08000.080034,000
Jul 29, 20240.11500.11500.08000.08000.080077,000
Jul 26, 20240.11000.11000.11000.11000.1100-
Jul 25, 20240.11000.11000.11000.11000.11001,500
Jul 24, 20240.12000.12000.12000.12000.1200-
Jul 23, 20240.12000.12000.12000.12000.1200-
Jul 22, 20240.12000.12000.12000.12000.12004,500
Jul 19, 20240.10500.10500.10500.10500.1050-
Jul 18, 20240.10500.10500.10500.10500.1050-
Jul 17, 20240.11000.11000.10500.10500.10508,000
Jul 16, 20240.11000.12500.11000.12000.120048,500
Jul 15, 20240.11000.11500.09000.09000.090019,500
Jul 12, 20240.10000.10000.10000.10000.1000-
Jul 11, 20240.10000.10000.10000.10000.1000-
Jul 10, 20240.10000.10000.10000.10000.1000-
Jul 9, 20240.10000.10000.10000.10000.1000-
Jul 8, 20240.10000.10000.10000.10000.1000-
Jul 5, 20240.10000.10000.10000.10000.1000-
Jul 4, 20240.10000.10000.10000.10000.1000-
Jul 3, 20240.10000.10000.10000.10000.1000-
Jul 2, 20240.10000.10000.10000.10000.1000500
Jun 28, 20240.10500.10500.10500.10500.1050-
Jun 27, 20240.10500.10500.10500.10500.1050-
Jun 26, 20240.11000.11000.10500.10500.105038,200
Jun 25, 20240.13000.13000.11500.11500.115013,400
Jun 24, 20240.11500.15000.11500.14000.140062,600
Jun 21, 20240.11000.11000.11000.11000.110012,700
Jun 20, 20240.10000.10000.10000.10000.1000-
Jun 19, 20240.10000.10000.10000.10000.1000-
Jun 18, 20240.10000.10000.10000.10000.1000-
Jun 17, 20240.10000.10000.10000.10000.1000-
Jun 14, 20240.10000.10000.10000.10000.1000-
Jun 13, 20240.10000.10000.10000.10000.1000-
Jun 12, 20240.10000.10000.10000.10000.100012,500
Jun 11, 20240.10000.10000.10000.10000.1000-
Jun 10, 20240.10000.10000.10000.10000.1000-

Related Tickers