TSXV - Delayed Quote CAD

Matador Technologies Inc. (MATA.V)

1.1200
-0.0800
(-6.67%)
At close: June 6 at 3:59:48 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.25001.55000.83001.12001.1200928,779
Jun 5, 20251.69001.76001.10001.20001.2000430,281
Jun 4, 20251.81001.90001.65001.71001.7100275,614
Jun 3, 20251.72002.02001.65001.80001.8000571,468
Jun 2, 20251.23001.83001.21001.64001.64001,089,480
May 30, 20250.97001.23000.95001.23001.2300540,915
May 29, 20250.86000.96000.86000.94000.9400213,002
May 28, 20250.88000.90000.77000.85000.8500294,158
May 27, 20250.90000.97000.86000.90000.9000234,407
May 26, 20250.85000.90000.84000.90000.9000100,148
May 23, 20250.86000.89000.80000.83000.830062,768
May 22, 20250.88001.00000.74000.84000.8400498,140
May 21, 20250.79001.00000.75000.77000.7700553,135
May 20, 20250.70000.87000.70000.79000.7900528,766
May 16, 20250.58000.72000.58000.72000.7200184,085
May 15, 20250.55000.62000.53000.53000.5300177,802
May 14, 20250.62000.62000.47000.51000.5100258,406
May 13, 20250.79000.81000.61000.61000.6100312,154
May 12, 20250.75000.88000.70000.84000.8400685,763
May 9, 20250.64000.84000.61000.73000.7300382,930
May 8, 20250.54000.64000.51000.64000.6400263,242
May 7, 20250.50000.53000.49000.53000.530065,919
May 6, 20250.50000.50000.45000.45500.4550131,834
May 5, 20250.42250.52000.42250.50000.5000200,640
May 2, 20250.42000.42500.40000.42500.425029,514
May 1, 20250.45000.47000.37000.40000.400064,475
Apr 30, 20250.42500.43500.42000.43000.4300121,816
Apr 29, 20250.42500.42500.41000.42500.425045,739
Apr 28, 20250.42500.44500.42500.42500.4250219,105
Apr 25, 20250.37500.40000.35500.40000.400097,707
Apr 24, 20250.32000.37500.32000.37500.3750184,409
Apr 23, 20250.38000.38000.30500.31000.3100160,300
Apr 22, 20250.40000.41500.34000.36500.3650179,303
Apr 21, 20250.32500.44000.28500.44000.4400206,914
Apr 17, 20250.30000.32500.30000.32500.325041,500
Apr 16, 20250.30000.31000.29000.30500.305074,100
Apr 15, 20250.30500.30500.28000.30000.300044,500
Apr 14, 20250.33000.33000.29000.29000.2900179,998
Apr 11, 20250.28000.33000.27500.32000.3200135,833
Apr 10, 20250.28500.29500.27000.27000.270055,877
Apr 9, 20250.27000.29500.26000.29500.295071,383
Apr 8, 20250.27000.29500.27000.27000.270031,400
Apr 7, 20250.27000.29500.27000.27000.270037,065
Apr 4, 20250.30000.30000.26000.27000.2700131,829
Apr 3, 20250.30000.30000.29000.30000.300015,260
Apr 2, 20250.30000.32000.29000.30000.300023,019
Apr 1, 20250.30000.30000.30000.30000.300028,500
Mar 31, 20250.32000.32000.29000.30000.300064,565
Mar 28, 20250.37000.37000.33000.33000.330023,742
Mar 27, 20250.44000.44000.31000.40000.4000150,708
Mar 26, 20250.45000.48000.44000.44000.4400132,199
Mar 25, 20250.31000.50000.31000.48000.4800378,748
Mar 24, 20250.29000.30000.27000.30000.3000116,746
Mar 21, 20250.28000.29000.27000.29000.290052,328
Mar 20, 20250.28000.29000.28000.28000.280025,600
Mar 19, 20250.25000.28000.24500.28000.280099,038
Mar 18, 20250.28000.28000.24500.24500.245042,745
Mar 17, 20250.27000.28000.27000.27000.270075,030
Mar 14, 20250.25000.27500.25000.27500.2750159,066
Mar 13, 20250.28500.29000.23500.24000.240073,704
Mar 12, 20250.29000.29500.29000.29000.290040,500
Mar 11, 20250.29000.29500.29000.29500.295033,000
Mar 10, 20250.30000.32000.28000.28000.280050,043
Mar 7, 20250.32000.32000.28500.28500.285012,500
Mar 6, 20250.31000.32000.29000.29000.290047,010
Mar 5, 20250.33000.33000.30000.32000.320068,000
Mar 4, 20250.32000.32500.31500.32500.325019,150
Mar 3, 20250.35000.35000.30000.30000.300090,622
Feb 28, 20250.35000.35000.34000.35000.350072,785
Feb 27, 20250.38000.38000.36000.36000.36003,000
Feb 26, 20250.40000.40000.36000.38000.380031,784
Feb 25, 20250.48000.48000.37000.39500.395078,323
Feb 24, 20250.47000.49500.44000.46000.460032,905
Feb 21, 20250.45500.47000.45000.46000.460057,955
Feb 20, 20250.45000.45500.44000.44000.440033,762
Feb 19, 20250.47500.47500.45000.45500.455025,945
Feb 18, 20250.48000.49000.44000.46000.460027,231
Feb 14, 20250.50000.50000.46000.47000.470059,970
Feb 13, 20250.49500.49500.48000.49000.490045,042
Feb 12, 20250.47000.49500.43500.48500.485067,910
Feb 11, 20250.50000.50000.44000.44000.4400119,390
Feb 10, 20250.48500.50000.48000.50000.500064,797
Feb 7, 20250.50000.50000.49500.49500.495038,540
Feb 6, 20250.50000.51000.49500.50000.5000192,368
Feb 5, 20250.48500.50000.47000.50000.500043,820
Feb 4, 20250.50000.50000.46500.48500.485072,291
Feb 3, 20250.50000.52000.48000.50000.5000157,581
Jan 31, 20250.44500.50000.44500.48000.4800186,176
Jan 30, 20250.45000.46000.44000.45000.4500106,790
Jan 29, 20250.43500.45000.42000.44000.440051,268
Jan 28, 20250.44000.44000.42000.43500.43507,725
Jan 27, 20250.41000.45000.37500.45000.4500182,689
Jan 24, 20250.45000.45000.39000.45000.4500100,565
Jan 23, 20250.40000.45000.39000.45000.450041,886
Jan 22, 20250.46000.47000.41000.41000.410028,370
Jan 21, 20250.48000.48000.45000.45000.45009,620
Jan 20, 20250.50000.50000.48500.50000.500031,401
Jan 17, 20250.52000.53000.47000.50000.500017,218
Jan 16, 20250.50000.53000.49000.53000.530021,541
Jan 15, 20250.47000.50000.43000.48000.480047,881
Jan 14, 20250.44500.46000.43000.43000.430048,495
Jan 13, 20250.46000.47000.42000.45000.450032,119
Jan 10, 20250.40000.46000.40000.42500.425054,090
Jan 9, 20250.49500.50000.33500.36500.3650107,527
Jan 8, 20250.53000.53000.49000.49000.490088,587
Jan 7, 20250.64000.64000.48000.50000.5000104,868
Jan 6, 20250.61000.61000.57000.60000.6000107,198
Jan 3, 20250.64000.65000.60000.64000.640084,153
Jan 2, 20250.60000.64000.56000.57000.5700106,092
Dec 31, 20240.64000.64000.58000.60000.600081,000
Dec 30, 20240.65000.66000.58000.59000.5900118,162
Dec 27, 20240.61000.65000.55000.65000.6500113,565
Dec 24, 20240.57000.60000.57000.60000.600091,802
Dec 23, 20240.59000.59000.51000.58000.580073,688
Dec 20, 20240.59000.65000.55000.55000.5500135,740
Dec 19, 20240.68000.80000.63000.66000.660041,741
Dec 18, 20240.88000.90000.67000.84000.8400246,746
Dec 17, 20240.52000.90000.49000.90000.9000414,621

Related Tickers

SPIR.CN Spirit Blockchain Capital Inc.
0.0450
0.00%
 
HODL.CN Sol Strategies Inc.
2.4700
+0.41%
 
MATE.V Blockmate Ventures Inc.
0.1150
+4.55%
 
NDA.V Neptune Digital Assets Corp.
1.4700
+5.00%
 
CBIT.V Cathedra Bitcoin Inc.
0.0500
0.00%
 
DEFI.NE DeFi Technologies Inc.
4.5800
+9.05%
 
DMGI.V DMG Blockchain Solutions Inc.
0.2850
+7.55%
 
NBX.OL Norwegian Block Exchange AS
0.8380
+4.75%
 
BITF.TO Bitfarms Ltd.
1.2200
+3.39%
 
FLD Fold Holdings, Inc.
4.3900
-2.66%