Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Max Power Mining Corp. (MAXX.CN)

Compare
0.1950
+0.0050
+(2.63%)
At close: 3:22:09 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.18500.19500.17000.19500.1950115,700
Apr 16, 20250.19000.19000.18000.19000.1900131,702
Apr 15, 20250.19000.19000.18500.19000.190045,000
Apr 14, 20250.19000.19000.18500.19000.190010,600
Apr 11, 20250.18500.19000.18000.19000.1900264,071
Apr 10, 20250.18000.18500.17000.18500.1850168,000
Apr 9, 20250.17500.18000.17000.17000.170055,000
Apr 8, 20250.17000.18000.17000.17500.175062,000
Apr 7, 20250.17000.17500.15500.17500.1750122,311
Apr 4, 20250.17000.18000.16500.16500.1650160,800
Apr 3, 20250.19500.20000.19000.19000.190040,500
Apr 2, 20250.19500.20500.19000.19500.1950213,500
Apr 1, 20250.18500.19000.18500.19000.190073,000
Mar 31, 20250.19000.19000.18500.18500.185021,000
Mar 28, 20250.20000.20000.18500.19000.1900122,499
Mar 27, 20250.20500.20500.19500.19500.195021,200
Mar 26, 20250.19000.20000.18500.20000.2000139,500
Mar 25, 20250.20000.20000.19000.19000.190090,800
Mar 24, 20250.19000.21000.18500.21000.2100152,356
Mar 21, 20250.18000.19500.17500.19500.1950108,450
Mar 20, 20250.18500.18500.17500.18000.180094,827
Mar 19, 20250.20000.20000.18500.18500.1850177,800
Mar 18, 20250.20000.20500.19000.20000.200049,150
Mar 17, 20250.19000.20500.19000.19500.195068,050
Mar 14, 20250.20000.20000.18000.18500.1850356,373
Mar 13, 20250.23000.23000.18500.20000.2000354,900
Mar 12, 20250.23500.23500.22500.22500.2250143,350
Mar 11, 20250.23000.24500.23000.23500.2350673,550
Mar 10, 20250.20500.22500.20000.22500.2250181,550
Mar 7, 20250.19000.20500.18000.20000.2000683,961
Mar 6, 20250.19500.20000.17500.18500.1850332,108
Mar 5, 20250.20500.20500.19500.20000.200076,512
Mar 4, 20250.20500.20500.20000.20500.2050117,500
Mar 3, 20250.19000.20500.19000.20500.2050138,200
Feb 28, 20250.19000.19500.18500.19000.1900221,527
Feb 27, 20250.19500.20000.18500.18500.1850463,450
Feb 26, 20250.20500.20500.19000.19000.1900246,231
Feb 25, 20250.20000.20500.19000.20500.2050380,400
Feb 24, 20250.19500.21000.19500.20500.2050119,925
Feb 21, 20250.22000.22000.21000.21000.2100212,770
Feb 20, 20250.22000.22500.21000.22000.2200287,396
Feb 19, 20250.22000.22500.22000.22000.2200141,546
Feb 18, 20250.22500.22500.21500.22000.2200145,322
Feb 14, 20250.24000.24000.21500.22000.2200136,180
Feb 13, 20250.22000.24000.20000.24000.2400591,850
Feb 12, 20250.22000.22500.21000.22000.2200200,025
Feb 11, 20250.19000.22500.19000.22500.2250287,695
Feb 10, 20250.21000.21500.18500.19000.1900419,057
Feb 7, 20250.21000.21000.19500.21000.2100149,500
Feb 6, 20250.20000.21500.20000.20500.2050443,417
Feb 5, 20250.21000.21500.19500.19500.1950408,810
Feb 4, 20250.22000.22500.21500.21500.2150285,600
Feb 3, 20250.23500.24000.20500.21000.2100492,268
Jan 31, 20250.21000.24000.21000.24000.2400151,228
Jan 30, 20250.23000.23000.19500.20500.2050436,125
Jan 29, 20250.23500.23500.22000.22500.2250108,663
Jan 28, 20250.24000.24000.22000.23000.2300840,875
Jan 27, 20250.25000.25500.23500.24000.2400344,300
Jan 24, 20250.22500.25500.22000.24500.2450720,645
Jan 23, 20250.23000.23500.21500.21500.2150138,300
Jan 22, 20250.23000.23500.22000.22000.2200200,743
Jan 21, 20250.25000.25000.22000.23000.2300986,056
Jan 20, 20250.24500.26500.22000.25000.2500283,977
Jan 17, 20250.25000.25000.23000.24000.2400320,763
Jan 16, 20250.23500.24000.22500.23500.2350213,897
Jan 15, 20250.25000.25500.23500.23500.2350361,141
Jan 14, 20250.26000.26000.24000.24500.2450476,966
Jan 13, 20250.27000.27000.25500.25500.2550254,226
Jan 10, 20250.27000.28000.27000.27000.2700224,575
Jan 9, 20250.27500.28500.27500.27500.2750117,586
Jan 8, 20250.28500.28500.26500.26500.2650147,662
Jan 7, 20250.29000.30000.28000.28500.2850308,202
Jan 6, 20250.30500.32000.29000.29000.2900667,597
Jan 3, 20250.29500.30500.28500.29500.2950434,890
Jan 2, 20250.30500.30500.28500.29000.2900438,678
Dec 31, 20240.25000.30000.24000.30000.3000866,620
Dec 30, 20240.27000.27000.24500.25500.2550194,786
Dec 27, 20240.26500.26500.25500.26000.260074,920
Dec 24, 20240.26000.28000.25500.25500.2550496,224
Dec 23, 20240.27500.28500.25500.26000.2600234,900
Dec 20, 20240.27000.28500.26000.26500.2650490,275
Dec 19, 20240.23000.27000.23000.27000.2700531,764
Dec 18, 20240.24500.24500.22500.22500.2250394,301
Dec 17, 20240.22500.25500.22500.23500.2350311,350
Dec 16, 20240.25500.25500.22500.22500.2250172,004
Dec 13, 20240.25500.25500.23000.25000.2500807,100
Dec 12, 20240.26500.26500.24500.24500.2450296,460
Dec 11, 20240.27500.27500.24000.25000.2500439,296
Dec 10, 20240.27500.28000.27000.27500.2750378,500
Dec 9, 20240.25000.28500.25000.27000.2700460,014
Dec 6, 20240.25000.25500.24000.24500.2450329,398
Dec 5, 20240.24500.25000.24500.24500.2450191,060
Dec 4, 20240.25500.26000.24500.25000.2500169,980
Dec 3, 20240.25500.27000.25000.25500.2550203,017
Dec 2, 20240.24000.27500.23500.24000.2400310,879
Nov 29, 20240.21000.24500.21000.23000.2300917,564
Nov 28, 20240.19500.22000.19000.20500.2050245,550
Nov 27, 20240.20500.20500.19000.19000.1900285,400
Nov 26, 20240.19500.21000.19500.19500.1950398,340
Nov 25, 20240.20500.21000.19500.19500.1950523,600
Nov 22, 20240.22000.22500.19000.20500.20501,745,566
Nov 21, 20240.23500.24000.22000.22500.2250429,818
Nov 20, 20240.23000.24000.22000.23000.2300244,200
Nov 19, 20240.25000.25000.22000.22000.2200272,760
Nov 18, 20240.23500.25000.23500.25000.2500252,796
Nov 15, 20240.23000.24000.22000.23500.2350110,518
Nov 14, 20240.26000.26000.22000.23500.2350263,350
Nov 13, 20240.25500.26000.23500.25000.2500481,328
Nov 12, 20240.27500.28000.24500.24500.2450191,962
Nov 11, 20240.28000.28000.26000.27500.2750172,125
Nov 8, 20240.29500.29500.25500.29000.2900640,193
Nov 7, 20240.24500.30000.24500.30000.3000729,800
Nov 6, 20240.22000.25000.22000.23000.2300358,176
Nov 5, 20240.19000.21500.18500.21500.2150491,996
Nov 4, 20240.22000.22000.19000.19000.1900532,285
Nov 1, 20240.20500.22000.20500.21000.2100268,136
Oct 31, 20240.23000.23000.20000.20500.2050842,712
Oct 30, 20240.23500.25000.21500.22500.2250715,200
Oct 29, 20240.25000.25500.23000.23000.2300602,396
Oct 28, 20240.27500.28500.25000.25000.2500407,490
Oct 25, 20240.23500.27000.23500.27000.2700576,520
Oct 24, 20240.26500.26500.23000.23000.2300648,050
Oct 23, 20240.24500.27000.24500.25500.2550170,514
Oct 22, 20240.26500.27000.24000.24500.2450299,250
Oct 21, 20240.27500.29500.26500.26500.2650199,152
Oct 18, 20240.27500.28500.26000.27500.2750521,310
Oct 17, 20240.29000.29000.26500.26500.2650162,576
Oct 16, 20240.29000.29500.28000.28500.2850160,270
Oct 15, 20240.30000.30000.28500.29500.2950190,710
Oct 11, 20240.29500.29500.28500.28500.2850139,943
Oct 10, 20240.30000.30000.29000.29500.2950107,531
Oct 9, 20240.27500.30000.27000.30000.3000380,806
Oct 8, 20240.29500.29500.26000.26500.2650652,186
Oct 7, 20240.35000.35000.28000.29000.29001,137,008
Oct 4, 20240.38000.39000.35000.35000.3500407,128
Oct 3, 20240.36000.38000.36000.37500.3750275,550
Oct 2, 20240.37000.37000.35500.36000.3600149,134
Oct 1, 20240.37500.37500.36500.37000.3700277,376
Sep 30, 20240.33000.37000.33000.35000.3500201,939
Sep 27, 20240.33000.33500.32000.32000.320083,559
Sep 26, 20240.33000.33000.30000.33000.3300344,668
Sep 25, 20240.32500.34000.32500.32500.3250195,600
Sep 24, 20240.34000.34500.32000.32500.3250100,219
Sep 23, 20240.32000.34000.31500.33500.3350118,690
Sep 20, 20240.35000.35000.32000.32000.3200150,708
Sep 19, 20240.35000.35000.33000.34500.3450147,608
Sep 18, 20240.32500.35000.32500.35000.3500140,193
Sep 17, 20240.34500.36500.31500.32000.3200314,998
Sep 16, 20240.36000.36000.34000.34500.3450111,947
Sep 13, 20240.34000.36000.32500.36000.3600164,930
Sep 12, 20240.33000.33500.31500.32500.3250164,800
Sep 11, 20240.35000.35000.31500.31500.3150216,175
Sep 10, 20240.36000.36000.33500.33500.3350132,760
Sep 9, 20240.36000.38000.36000.36500.3650114,210
Sep 6, 20240.36000.37000.32500.36000.3600199,971
Sep 5, 20240.37000.37000.34500.34500.345085,047
Sep 4, 20240.38000.39000.35500.37000.370069,500
Sep 3, 20240.38000.39500.38000.38000.3800259,520
Aug 30, 20240.32000.39000.31000.38000.3800977,265
Aug 29, 20240.28500.32500.28000.32500.3250387,425
Aug 28, 20240.29500.30500.28000.28500.2850318,037
Aug 27, 20240.33000.33000.29500.30000.3000409,830
Aug 26, 20240.33000.34500.32000.33000.3300246,249
Aug 23, 20240.35000.37000.32000.33000.3300208,212
Aug 22, 20240.28000.34000.28000.34000.3400303,068
Aug 21, 20240.28500.29500.27500.28000.2800266,810
Aug 20, 20240.31000.31000.28500.29000.2900317,403
Aug 19, 20240.33500.33500.30000.31500.3150159,200
Aug 16, 20240.34000.35000.32000.32500.3250297,000
Aug 15, 20240.34000.34500.28500.34500.3450650,108
Aug 14, 20240.36500.36500.33500.34500.3450259,994
Aug 13, 20240.38000.38500.34500.36000.3600242,768
Aug 12, 20240.41000.41000.37000.37500.3750232,855
Aug 9, 20240.41500.42000.38500.39500.3950177,438
Aug 8, 20240.40000.43000.37500.41000.4100498,318
Aug 7, 20240.41500.41500.37000.37000.3700627,430
Aug 6, 20240.45000.45000.41000.41000.4100844,677
Aug 2, 20240.43500.49500.42000.44000.44001,287,104
Aug 1, 20240.43000.45500.40500.43500.43501,166,883
Jul 31, 20240.40000.43000.40000.40500.4050348,088
Jul 30, 20240.41000.41500.39500.39500.3950281,958
Jul 29, 20240.43500.43500.41000.41000.4100250,210
Jul 26, 20240.40500.44500.40000.43500.4350466,792
Jul 25, 20240.40500.41000.39500.41000.4100207,950
Jul 24, 20240.41000.42000.40000.41000.4100143,242
Jul 23, 20240.41000.42000.39500.40500.4050239,782
Jul 22, 20240.41500.43000.40000.42000.4200309,450
Jul 19, 20240.41500.43500.40000.40500.4050366,617
Jul 18, 20240.41500.42500.40000.42500.4250196,118
Jul 17, 20240.42000.42000.37500.39500.3950590,823
Jul 16, 20240.43500.45000.41500.41500.4150195,740
Jul 15, 20240.45000.45500.42500.43000.4300225,331
Jul 12, 20240.44000.46500.42000.46500.4650371,500
Jul 11, 20240.47000.47000.41000.45000.4500532,623
Jul 10, 20240.46500.47500.45000.47000.4700338,475
Jul 9, 20240.49000.49000.44500.45500.4550390,705
Jul 8, 20240.49500.51000.48000.49000.4900176,070
Jul 5, 20240.51000.53000.49500.51000.5100394,184
Jul 4, 20240.47000.50000.47000.50000.5000271,005
Jul 3, 20240.47500.48000.46000.47000.4700136,537
Jul 2, 20240.48000.49000.46000.47500.4750476,670
Jun 28, 20240.47500.48500.44000.47500.4750764,471
Jun 27, 20240.49000.49000.44500.44500.4450381,056
Jun 26, 20240.44500.48500.44500.48000.4800792,541
Jun 25, 20240.43000.45000.41500.44000.4400795,999
Jun 24, 20240.45500.45500.40000.41500.4150674,450
Jun 21, 20240.45500.50000.40000.46000.4600674,030
Jun 20, 20240.48000.48000.44500.45500.4550192,079
Jun 19, 20240.45000.48000.45000.48000.4800332,119
Jun 18, 20240.41500.46000.40500.46000.4600420,691
Jun 17, 20240.42000.42500.40500.42500.4250204,054
Jun 14, 20240.38500.43000.38500.42500.4250343,570
Jun 13, 20240.37500.40000.37000.39000.3900248,400
Jun 12, 20240.38500.38500.36000.37500.3750164,868
Jun 11, 20240.39500.40000.37500.38500.3850241,595
Jun 10, 20240.39500.41000.38000.41000.4100233,929
Jun 7, 20240.38500.40000.36500.39500.3950350,592
Jun 6, 20240.43000.43000.38000.39000.3900516,310
Jun 5, 20240.42000.42000.40000.42000.4200440,843
Jun 4, 20240.42500.42500.40000.41500.4150281,750
Jun 3, 20240.38000.42000.38000.39500.3950536,608
May 31, 20240.36000.38000.36000.38000.3800282,190
May 30, 20240.35000.36000.34000.35000.3500130,500
May 29, 20240.34000.36500.33500.35000.3500173,056
May 28, 20240.37000.37000.34000.34000.3400244,194
May 27, 20240.33500.37000.32000.37000.3700430,650
May 24, 20240.34500.34500.32500.32500.3250235,328
May 23, 20240.33000.34500.33000.33500.3350422,130
May 22, 20240.32500.33500.31000.33500.3350456,806
May 21, 20240.35500.36000.32000.32000.3200578,027
May 17, 20240.37000.39000.35500.38000.3800684,905
May 16, 20240.34000.39000.30000.39000.39001,511,343
May 15, 20240.30000.35500.28500.35000.3500544,156
May 14, 20240.29000.30000.27500.30000.3000442,535
May 13, 20240.27000.29000.26500.29000.2900208,950
May 10, 20240.27500.30000.27000.27000.2700703,410
May 9, 20240.27000.28000.25500.27000.2700446,567
May 8, 20240.25000.29000.23500.27000.2700861,999
May 7, 20240.22000.25000.21500.25000.2500472,125
May 6, 20240.21500.22000.20500.21000.2100259,421
May 3, 20240.21000.22500.20000.20500.2050675,035
May 2, 20240.23000.23500.20000.21000.2100469,477
May 1, 20240.22500.22500.20500.22000.2200316,500
Apr 30, 20240.23000.23000.20000.20500.2050378,278
Apr 29, 20240.22500.25500.20500.20500.2050566,791
Apr 26, 20240.24500.24500.21500.22000.2200272,847
Apr 25, 20240.25000.26000.22500.24000.2400892,747
Apr 24, 20240.24500.27500.24000.25500.2550554,499
Apr 23, 20240.21500.25500.21500.25000.2500442,135
Apr 22, 20240.21000.21500.21000.21000.210082,560
Apr 19, 20240.21000.21000.19500.19500.195042,520
Apr 18, 20240.21000.21500.20500.20500.205013,400
Apr 17, 20240.21000.21000.20000.20500.2050104,937

Related Tickers

GRUV.CN Protium Clean Energy Corp.
0.0200
0.00%
 
TR.V Troubadour Resources Inc.
0.0450
-10.00%
 
MUR.V Murchison Minerals Ltd.
0.0100
0.00%
 
MTS.V Metallis Resources Inc.
0.1800
0.00%
 
FLMTF Full Metal Minerals Ltd.
0.0200
0.00%
 
PLLR.CN Forty Pillars Mining Corp.
0.0500
0.00%
 
QIMC.CN Quebec Innovative Materials Corp.
0.1400
0.00%
 
AZR.V Azarga Metals Corp.
0.0500
0.00%
 
CCC.CN Carlyle Commodities Corp.
0.0100
0.00%
 
USLI.CN American Salars Lithium Inc.
0.0600
-20.00%