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

TSXV - Delayed Quote CAD

Metallic Minerals Corp. (MMG.V)

Compare
0.2200
-0.0050
(-2.22%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.23000.23000.22000.22000.220069,500
Apr 16, 20250.24000.24000.21000.23000.230093,000
Apr 15, 20250.24000.24000.23000.24000.2400165,700
Apr 14, 20250.25000.25000.23000.25000.2500225,000
Apr 11, 20250.19000.28000.19000.27000.2700310,200
Apr 10, 20250.21000.21000.20000.20000.200051,000
Apr 9, 20250.18000.21000.17000.21000.210064,700
Apr 8, 20250.17000.18000.17000.18000.180061,100
Apr 7, 20250.18000.18000.17000.17000.1700154,400
Apr 4, 20250.21000.21000.18000.18000.180083,100
Apr 3, 20250.23000.23000.20000.21000.2100135,500
Apr 2, 20250.23000.24000.23000.24000.240086,900
Apr 1, 20250.24000.24000.23000.24000.240059,800
Mar 31, 20250.24000.24000.23000.24000.2400217,300
Mar 28, 20250.23000.24000.23000.24000.240052,600
Mar 27, 20250.23000.24000.23000.23000.2300108,700
Mar 26, 20250.23000.24000.23000.23000.2300155,500
Mar 25, 20250.23000.23000.23000.23000.2300133,500
Mar 24, 20250.22000.23000.22000.22000.2200119,000
Mar 21, 20250.21000.22000.20000.20000.200046,900
Mar 20, 20250.21000.21000.21000.21000.210041,000
Mar 19, 20250.22000.22000.21000.22000.2200118,000
Mar 18, 20250.20000.23000.20000.23000.2300355,000
Mar 17, 20250.20000.20000.19000.20000.2000160,000
Mar 14, 20250.20000.21000.20000.21000.210034,500
Mar 13, 20250.20000.21000.20000.20000.2000134,300
Mar 12, 20250.20000.21000.20000.20000.200031,000
Mar 11, 20250.22000.22000.19000.20000.200084,600
Mar 10, 20250.21000.22000.21000.21000.210017,100
Mar 7, 20250.21000.22000.21000.22000.2200146,500
Mar 6, 20250.21000.21000.20000.21000.210034,100
Mar 5, 20250.19000.21000.19000.21000.2100161,500
Mar 4, 20250.20000.20000.18000.18000.1800266,700
Mar 3, 20250.19000.19000.18000.19000.1900110,500
Feb 28, 20250.19000.19000.19000.19000.190024,100
Feb 27, 20250.21000.21000.18000.19000.1900177,400
Feb 26, 20250.18000.21000.18000.21000.210083,000
Feb 25, 20250.19000.19000.17000.19000.1900205,000
Feb 24, 20250.19000.20000.19000.19000.190075,000
Feb 21, 20250.21000.21000.20000.20000.200018,100
Feb 20, 20250.20000.21000.20000.21000.210013,000
Feb 19, 20250.20000.20000.20000.20000.200057,700
Feb 18, 20250.19000.20000.18000.20000.200082,200
Feb 14, 20250.20000.20000.19000.19000.190055,000
Feb 13, 20250.19000.20000.19000.20000.20006,000
Feb 12, 20250.19000.19000.19000.19000.19005,700
Feb 11, 20250.20000.20000.19000.19000.190040,100
Feb 10, 20250.20000.21000.20000.21000.210053,600
Feb 7, 20250.20000.23000.19000.21000.210080,500
Feb 6, 20250.19000.20000.19000.20000.200022,500
Feb 5, 20250.22000.22000.18000.18000.1800230,200
Feb 4, 20250.20000.24000.20000.21000.210038,100
Feb 3, 20250.22000.22000.19000.19000.1900133,200
Jan 31, 20250.22000.24000.21000.21000.210084,500
Jan 30, 20250.20000.23000.20000.21000.2100125,000
Jan 29, 20250.18000.19000.18000.19000.190015,700
Jan 28, 20250.19000.19000.18000.19000.190026,900
Jan 27, 20250.19000.19000.17000.18000.1800201,800
Jan 24, 20250.17000.18000.17000.18000.1800175,300
Jan 23, 20250.16000.16000.15000.16000.160041,000
Jan 22, 20250.16000.16000.16000.16000.160030,800
Jan 21, 20250.17000.17000.16000.16000.160041,000
Jan 20, 20250.16000.17000.16000.17000.1700176,900
Jan 17, 20250.16000.16000.16000.16000.1600128,600
Jan 16, 20250.15000.16000.14000.16000.160058,500
Jan 15, 20250.14000.15000.14000.15000.1500367,500
Jan 14, 20250.14000.14000.14000.14000.1400481,000
Jan 13, 20250.14000.14000.14000.14000.1400375,100
Jan 10, 20250.14000.15000.14000.14000.1400665,200
Jan 9, 20250.16000.16000.16000.16000.16007,000
Jan 8, 20250.15000.16000.15000.16000.160014,000
Jan 7, 20250.15000.15000.14000.14000.140055,000
Jan 6, 20250.16000.16000.15000.15000.150036,800
Jan 3, 20250.15000.16000.15000.16000.160038,500
Jan 2, 20250.14000.15000.14000.15000.1500119,200
Dec 31, 20240.14000.14000.14000.14000.140034,500
Dec 30, 20240.14000.14000.13000.13000.1300322,600
Dec 27, 20240.14000.14000.13000.14000.1400246,400
Dec 24, 20240.13000.14000.13000.14000.140035,000
Dec 23, 20240.14000.14000.13000.14000.1400262,300
Dec 20, 20240.14000.14000.13000.14000.1400322,600
Dec 19, 20240.13000.14000.13000.14000.1400179,200
Dec 18, 20240.14000.14000.13000.13000.1300147,000
Dec 17, 20240.14000.14000.13000.13000.1300438,600
Dec 16, 20240.14000.14000.13000.14000.140095,800
Dec 13, 20240.14000.14000.14000.14000.1400256,500
Dec 12, 20240.14000.14000.14000.14000.140042,600
Dec 11, 20240.14000.14000.13000.14000.1400167,100
Dec 10, 20240.14000.14000.13000.14000.1400219,700
Dec 9, 20240.14000.14000.14000.14000.140044,000
Dec 6, 20240.14000.14000.13000.14000.1400146,600
Dec 5, 20240.14000.14000.14000.14000.1400442,500
Dec 4, 20240.14000.14000.13000.14000.1400110,200
Dec 3, 20240.14000.14000.14000.14000.1400218,800
Dec 2, 20240.14000.15000.14000.14000.1400130,400
Nov 29, 20240.16000.16000.14000.14000.1400200,100
Nov 28, 20240.16000.16000.16000.16000.1600175,100
Nov 27, 20240.14000.14000.14000.14000.1400255,400
Nov 26, 20240.14000.15000.14000.14000.140098,200
Nov 25, 20240.15000.15000.14000.14000.1400159,100
Nov 22, 20240.16000.16000.14000.16000.1600268,200
Nov 21, 20240.17000.17000.15000.15000.1500440,100
Nov 20, 20240.19000.19000.17000.17000.1700277,300
Nov 19, 20240.19000.19000.19000.19000.19005,700
Nov 18, 20240.19000.19000.18000.19000.190086,700
Nov 15, 20240.17000.18000.17000.18000.180076,500
Nov 14, 20240.16000.18000.16000.17000.1700100,600
Nov 13, 20240.18000.18000.17000.17000.1700199,500
Nov 12, 20240.19000.19000.18000.18000.1800149,100
Nov 11, 20240.18000.19000.18000.19000.190029,500
Nov 8, 20240.22000.22000.19000.19000.1900139,100
Nov 7, 20240.22000.22000.20000.20000.2000214,000
Nov 6, 20240.23000.23000.21000.22000.220030,500
Nov 5, 20240.23000.24000.22000.23000.230098,000
Nov 4, 20240.23000.24000.22000.23000.230076,500
Nov 1, 20240.24000.24000.23000.23000.230026,900
Oct 31, 20240.25000.25000.23000.24000.240075,800
Oct 30, 20240.26000.26000.25000.25000.250037,200
Oct 29, 20240.27000.27000.25000.26000.2600152,000
Oct 28, 20240.27000.28000.27000.28000.280081,300
Oct 25, 20240.28000.28000.27000.28000.280089,500
Oct 24, 20240.30000.30000.28000.28000.2800750,400
Oct 23, 20240.29000.29000.27000.28000.2800222,400
Oct 22, 20240.24000.30000.24000.30000.3000420,300
Oct 21, 20240.23000.24000.21000.22000.2200247,800
Oct 18, 20240.19000.21000.18000.21000.2100217,500
Oct 17, 20240.19000.19000.18000.18000.180043,000
Oct 16, 20240.19000.19000.18000.18000.1800249,800
Oct 15, 20240.18000.19000.17000.18000.1800327,400
Oct 11, 20240.20000.20000.19000.19000.1900270,400
Oct 10, 20240.20000.21000.18000.20000.2000300,600
Oct 9, 20240.19000.20000.19000.20000.200053,600
Oct 8, 20240.19000.19000.18000.19000.190037,000
Oct 7, 20240.20000.20000.19000.19000.1900139,800
Oct 4, 20240.20000.20000.19000.19000.1900194,500
Oct 3, 20240.20000.20000.19000.20000.200069,000
Oct 2, 20240.20000.20000.19000.19000.190020,000
Oct 1, 20240.21000.21000.19000.20000.2000212,700
Sep 30, 20240.20000.21000.20000.20000.2000112,100
Sep 27, 20240.22000.22000.21000.21000.210083,500
Sep 26, 20240.23000.23000.21000.23000.230041,000
Sep 25, 20240.23000.23000.21000.22000.220037,100
Sep 24, 20240.20000.22000.20000.22000.220090,400
Sep 23, 20240.21000.21000.19000.19000.190041,000
Sep 20, 20240.22000.22000.20000.21000.2100321,700
Sep 19, 20240.23000.23000.22000.22000.220057,500
Sep 18, 20240.24000.25000.23000.23000.2300110,200
Sep 17, 20240.23000.24000.22000.23000.2300128,700
Sep 16, 20240.21000.22000.21000.22000.220055,900
Sep 13, 20240.21000.22000.20000.21000.210068,100
Sep 12, 20240.19000.21000.19000.21000.2100278,500
Sep 11, 20240.19000.19000.18000.19000.190036,200
Sep 10, 20240.19000.19000.19000.19000.190029,500
Sep 9, 20240.19000.19000.19000.19000.19005,200
Sep 6, 20240.20000.20000.18000.19000.190045,800
Sep 5, 20240.20000.20000.20000.20000.20008,000
Sep 4, 20240.21000.21000.20000.20000.200077,700
Sep 3, 20240.21000.22000.20000.22000.220060,500
Aug 30, 20240.21000.21000.21000.21000.210028,500
Aug 29, 20240.21000.21000.20000.21000.2100136,600
Aug 28, 20240.21000.22000.21000.21000.210079,500
Aug 27, 20240.23000.23000.21000.22000.2200283,400
Aug 26, 20240.24000.25000.23000.23000.230093,200
Aug 23, 20240.24000.24000.24000.24000.240038,600
Aug 22, 20240.25000.25000.24000.24000.240077,400
Aug 21, 20240.25000.26000.25000.25000.250047,700
Aug 20, 20240.25000.25000.25000.25000.250020,500
Aug 19, 20240.24000.25000.24000.25000.250024,000
Aug 16, 20240.23000.24000.23000.24000.240016,400
Aug 15, 20240.22000.23000.22000.23000.230026,000
Aug 14, 20240.22000.22000.22000.22000.220010,000
Aug 13, 20240.23000.24000.22000.22000.220074,300
Aug 12, 20240.23000.24000.22000.23000.230074,100
Aug 9, 20240.24000.24000.23000.23000.230030,900
Aug 8, 20240.22000.23000.22000.23000.230010,100
Aug 7, 20240.22000.23000.22000.23000.230027,800
Aug 6, 20240.22000.24000.20000.22000.220078,600
Aug 2, 20240.25000.25000.23000.23000.230093,700
Aug 1, 20240.26000.26000.25000.25000.250015,400
Jul 31, 20240.26000.26000.25000.26000.260032,700
Jul 30, 20240.25000.25000.25000.25000.25006,100
Jul 29, 20240.24000.24000.24000.24000.240018,000
Jul 26, 20240.25000.25000.24000.24000.240024,900
Jul 25, 20240.25000.25000.24000.24000.240029,400
Jul 24, 20240.25000.25000.24000.24000.2400161,800
Jul 23, 20240.25000.25000.25000.25000.250015,900
Jul 22, 20240.27000.27000.24000.25000.2500192,700
Jul 19, 20240.28000.28000.26000.26000.2600242,200
Jul 18, 20240.29000.29000.28000.28000.280030,300
Jul 17, 20240.30000.30000.29000.29000.290011,000
Jul 16, 20240.30000.31000.29000.31000.310035,100
Jul 15, 20240.28000.31000.28000.31000.310075,300
Jul 12, 20240.29000.30000.29000.30000.300028,200
Jul 11, 20240.30000.30000.29000.29000.290069,000
Jul 10, 20240.30000.30000.30000.30000.30007,000
Jul 9, 20240.29000.30000.28000.30000.300068,400
Jul 8, 20240.30000.30000.29000.29000.290011,500
Jul 5, 20240.30000.30000.28000.30000.300035,000
Jul 4, 20240.29000.29000.29000.29000.29006,000
Jul 3, 20240.27000.30000.27000.30000.300012,000
Jul 2, 20240.29000.29000.28000.28000.280042,000
Jun 28, 20240.30000.30000.29000.29000.290013,000
Jun 27, 20240.30000.30000.28000.29000.290026,300
Jun 26, 20240.29000.29000.28000.29000.29004,000
Jun 25, 20240.28000.30000.28000.30000.300048,600
Jun 24, 20240.30000.30000.28000.29000.290037,000
Jun 21, 20240.30000.32000.26000.29000.2900113,400
Jun 20, 20240.31000.32000.31000.31000.3100135,100
Jun 19, 20240.30000.30000.30000.30000.300043,500
Jun 18, 20240.30000.31000.28000.31000.3100216,200
Jun 17, 20240.30000.30000.28000.29000.290057,700
Jun 14, 20240.30000.31000.30000.31000.310015,600
Jun 13, 20240.30000.31000.30000.30000.300040,100
Jun 12, 20240.31000.31000.28000.28000.280036,100
Jun 11, 20240.31000.31000.30000.30000.300017,000
Jun 10, 20240.32000.32000.31000.31000.310043,700
Jun 7, 20240.33000.33000.32000.33000.3300101,000
Jun 6, 20240.34000.34000.32000.32000.3200107,600
Jun 5, 20240.34000.35000.34000.35000.350011,300
Jun 4, 20240.35000.35000.34000.35000.350031,500
Jun 3, 20240.36000.36000.35000.35000.350016,700
May 31, 20240.37000.37000.36000.36000.360015,300
May 30, 20240.37000.37000.37000.37000.370047,800
May 29, 20240.36000.37000.36000.37000.370013,400
May 28, 20240.37000.38000.37000.37000.3700111,800
May 27, 20240.36000.37000.36000.37000.370091,500
May 24, 20240.34000.36000.33000.36000.36007,500
May 23, 20240.36000.36000.33000.33000.330032,400
May 22, 20240.37000.37000.34000.35000.350076,900
May 21, 20240.32000.40000.31000.36000.36001,058,800
May 17, 20240.32000.32000.28000.32000.3200246,800
May 16, 20240.32000.32000.32000.32000.32008,800
May 15, 20240.31000.32000.31000.32000.320039,100
May 14, 20240.28000.31000.28000.31000.3100115,800
May 13, 20240.28000.28000.27000.28000.280083,400
May 10, 20240.28000.28000.28000.28000.280027,500
May 9, 20240.27000.28000.27000.28000.280051,800
May 8, 20240.28000.28000.26000.27000.270073,400
May 7, 20240.28000.28000.27000.27000.270023,100
May 6, 20240.28000.28000.26000.28000.280099,900
May 3, 20240.28000.28000.28000.28000.280026,900
May 2, 20240.29000.29000.28000.28000.280014,500
May 1, 20240.29000.29000.28000.28000.280011,900
Apr 30, 20240.29000.29000.28000.28000.280023,000
Apr 29, 20240.28000.28000.28000.28000.280022,000
Apr 26, 20240.28000.29000.28000.29000.290034,800
Apr 25, 20240.28000.30000.28000.28000.280062,100
Apr 24, 20240.28000.28000.28000.28000.280027,500
Apr 23, 20240.29000.29000.28000.28000.280016,000
Apr 22, 20240.29000.30000.28000.28000.280060,100
Apr 19, 20240.30000.30000.28000.28000.280036,200
Apr 18, 20240.29000.29000.28000.29000.290061,200
Apr 17, 20240.29000.30000.28000.28000.2800139,400

Related Tickers