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

TSXV - Delayed Quote CAD

Macarthur Minerals Limited (MMS.V)

Compare
0.0300
0.0000
(0.00%)
At close: April 16 at 11:36:56 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03000.03000.03000.03000.0300-
Apr 16, 20250.03000.03000.03000.03000.030096,000
Apr 15, 20250.03000.03000.03000.03000.030018,001
Apr 14, 20250.03000.03000.03000.03000.030088,000
Apr 11, 20250.03000.03000.03000.03000.0300130,000
Apr 10, 20250.03000.03000.03000.03000.030020,000
Apr 9, 20250.03000.03000.03000.03000.030020,000
Apr 8, 20250.03000.03000.03000.03000.030010,000
Apr 7, 20250.03000.03000.03000.03000.0300215,000
Apr 4, 20250.03000.03000.03000.03000.030025,000
Apr 3, 20250.03500.03500.03500.03500.0350-
Apr 2, 20250.03000.03500.03000.03500.035075,000
Apr 1, 20250.03500.03500.03500.03500.0350-
Mar 31, 20250.03500.03500.03500.03500.0350-
Mar 28, 20250.03500.03500.03500.03500.035016,000
Mar 27, 20250.03500.03500.03500.03500.0350-
Mar 26, 20250.03500.03500.03500.03500.0350-
Mar 25, 20250.03500.03500.03500.03500.03505,000
Mar 24, 20250.03000.03500.03000.03000.030051,000
Mar 21, 20250.03500.03500.03000.03000.0300144,000
Mar 20, 20250.03500.04000.03500.03500.0350418,000
Mar 19, 20250.04000.04000.04000.04000.040025,000
Mar 18, 20250.04500.04500.04500.04500.0450-
Mar 17, 20250.04000.04500.04000.04500.045018,000
Mar 14, 20250.05000.05000.05000.05000.0500-
Mar 13, 20250.04000.05000.04000.05000.0500212,000
Mar 12, 20250.03000.03500.03000.03500.035098,000
Mar 11, 20250.04000.04000.04000.04000.040015,000
Mar 10, 20250.03500.03500.03500.03500.0350-
Mar 7, 20250.03500.03500.03500.03500.035052,000
Mar 6, 20250.03000.03000.03000.03000.03001,000
Mar 5, 20250.03500.03500.03500.03500.03506,000
Mar 4, 20250.03500.03500.03500.03500.0350-
Mar 3, 20250.03500.03500.03500.03500.0350-
Feb 28, 20250.03500.03500.03500.03500.035029,000
Feb 27, 20250.03000.03000.03000.03000.03002,000
Feb 26, 20250.03500.03500.03500.03500.0350551,896
Feb 25, 20250.03500.03500.03500.03500.035010,000
Feb 24, 20250.03500.03500.03500.03500.0350-
Feb 21, 20250.03500.03500.03500.03500.0350-
Feb 20, 20250.04000.04000.03500.03500.0350309,000
Feb 19, 20250.04000.04000.04000.04000.0400101,000
Feb 18, 20250.04000.04000.04000.04000.0400113,750
Feb 14, 20250.04000.04000.04000.04000.0400-
Feb 13, 20250.04000.04000.04000.04000.0400-
Feb 12, 20250.04000.04000.04000.04000.04005,000
Feb 11, 20250.04000.04000.04000.04000.04005,000
Feb 10, 20250.04000.04000.04000.04000.0400-
Feb 7, 20250.04000.04000.04000.04000.0400-
Feb 6, 20250.04000.04000.04000.04000.04004,000
Feb 5, 20250.04500.04500.04000.04000.040039,000
Feb 4, 20250.04500.04500.04500.04500.0450-
Feb 3, 20250.04500.04500.04500.04500.0450-
Jan 31, 20250.04000.04500.04000.04500.045033,000
Jan 30, 20250.04000.04000.03500.03500.0350116,000
Jan 29, 20250.03500.04000.03500.04000.0400462,000
Jan 28, 20250.04000.04000.04000.04000.0400-
Jan 27, 20250.03500.04000.03500.04000.0400120,000
Jan 24, 20250.04500.04500.04500.04500.0450-
Jan 23, 20250.04500.04500.04500.04500.0450-
Jan 22, 20250.04500.04500.04500.04500.045087,000
Jan 21, 20250.03500.04000.03500.04000.040048,000
Jan 20, 20250.04000.04000.04000.04000.0400-
Jan 17, 20250.04000.04000.04000.04000.0400-
Jan 16, 20250.04000.04000.04000.04000.0400-
Jan 15, 20250.04000.04000.04000.04000.0400-
Jan 14, 20250.04000.04000.04000.04000.040068,000
Jan 13, 20250.04000.04000.04000.04000.0400-
Jan 10, 20250.04000.04000.04000.04000.0400-
Jan 9, 20250.04000.04000.04000.04000.0400-
Jan 8, 20250.04000.04000.04000.04000.040092,000
Jan 7, 20250.04500.04500.04500.04500.0450-
Jan 6, 20250.04500.04500.04500.04500.0450-
Jan 3, 20250.04500.04500.04500.04500.0450-
Jan 2, 20250.04500.04500.04500.04500.045022,222
Dec 31, 20240.04000.04000.04000.04000.0400-
Dec 30, 20240.04000.04000.04000.04000.0400-
Dec 27, 20240.04000.04000.04000.04000.0400-
Dec 24, 20240.04000.04000.04000.04000.040060,000
Dec 23, 20240.04000.04000.04000.04000.040018,000
Dec 20, 20240.04000.04000.04000.04000.040010,000
Dec 19, 20240.04000.04000.04000.04000.040022,550
Dec 18, 20240.04000.04000.03500.03500.0350144,000
Dec 17, 20240.04500.04500.04500.04500.045022,375
Dec 16, 20240.04500.04500.04500.04500.0450-
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04500.04500.04500.04500.0450-
Dec 11, 20240.04500.04500.04500.04500.0450-
Dec 10, 20240.04500.04500.04500.04500.0450-
Dec 9, 20240.04500.04500.04500.04500.0450-
Dec 6, 20240.04500.04500.04500.04500.0450-
Dec 5, 20240.05000.05000.04500.04500.0450220,700
Dec 4, 20240.05000.05000.05000.05000.050010,000
Dec 3, 20240.05000.05000.05000.05000.0500103,000
Dec 2, 20240.05000.05000.05000.05000.05005,000
Nov 29, 20240.05000.05000.05000.05000.050055,000
Nov 28, 20240.05000.05000.05000.05000.0500-
Nov 27, 20240.05000.05000.05000.05000.050038,000
Nov 26, 20240.05000.05000.05000.05000.0500-
Nov 25, 20240.05000.05000.05000.05000.0500-
Nov 22, 20240.05000.05000.05000.05000.050026,516
Nov 21, 20240.05000.05000.05000.05000.0500-
Nov 20, 20240.05000.05000.05000.05000.050022,000
Nov 19, 20240.05500.05500.05500.05500.055017,000
Nov 18, 20240.05500.05500.05500.05500.0550-
Nov 15, 20240.05500.05500.05500.05500.0550-
Nov 14, 20240.05500.05500.05500.05500.0550-
Nov 13, 20240.05500.05500.05500.05500.0550-
Nov 12, 20240.05500.05500.05500.05500.055049,000
Nov 11, 20240.06000.06000.06000.06000.0600-
Nov 8, 20240.06000.06000.06000.06000.060017,000
Nov 7, 20240.05000.05500.05000.05500.0550234,000
Nov 6, 20240.05500.05500.05500.05500.055050,000
Nov 5, 20240.05500.05500.05500.05500.055064,000
Nov 4, 20240.06000.06000.05500.05500.0550153,000
Nov 1, 20240.06000.06000.06000.06000.0600-
Oct 31, 20240.06000.06000.06000.06000.060096,000
Oct 30, 20240.05500.06000.05500.06000.060055,000
Oct 29, 20240.06000.06500.06000.06500.0650105,251
Oct 28, 20240.05000.05500.05000.05500.055027,250
Oct 25, 20240.05000.05500.05000.05500.0550306,000
Oct 24, 20240.05000.05000.05000.05000.0500-
Oct 23, 20240.05000.05000.05000.05000.050010,000
Oct 22, 20240.05000.05000.05000.05000.05001,000
Oct 21, 20240.05000.05000.05000.05000.050015,000
Oct 18, 20240.05500.05500.05500.05500.055012,000
Oct 17, 20240.05500.05500.05500.05500.0550-
Oct 16, 20240.05500.05500.05500.05500.0550-
Oct 15, 20240.06000.06000.05500.05500.055020,594
Oct 11, 20240.06000.06000.06000.06000.0600-
Oct 10, 20240.06000.06000.06000.06000.0600-
Oct 9, 20240.06000.06000.06000.06000.0600-
Oct 8, 20240.05500.06000.05500.06000.060031,000
Oct 7, 20240.05500.06000.05500.06000.0600107,000
Oct 4, 20240.05500.05500.05500.05500.0550-
Oct 3, 20240.05000.05500.05000.05500.0550109,500
Oct 2, 20240.05000.06000.05000.06000.060026,200
Oct 1, 20240.05500.05500.05500.05500.055056,178
Sep 30, 20240.05500.05500.05500.05500.05501,678
Sep 27, 20240.06000.06000.06000.06000.06003,000
Sep 26, 20240.05500.05500.05500.05500.0550-
Sep 25, 20240.05500.05500.05500.05500.0550-
Sep 24, 20240.06000.06000.05500.05500.055016,000
Sep 23, 20240.06000.06000.06000.06000.0600-
Sep 20, 20240.05500.06000.05500.06000.06002,000
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.05500.05500.05500.05500.0550-
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 16, 20240.05500.05500.05500.05500.0550100,100
Sep 13, 20240.05500.06000.05500.05500.0550186,200
Sep 12, 20240.05500.05500.05500.05500.055065,000
Sep 11, 20240.06500.06500.06500.06500.0650-
Sep 10, 20240.06500.06500.06500.06500.06502,000
Sep 9, 20240.06500.06500.06000.06500.065074,000
Sep 6, 20240.07000.07000.06500.06500.065036,900
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.07005,000
Sep 3, 20240.07000.07000.07000.07000.070060,000
Aug 30, 20240.07000.07000.07000.07000.0700-
Aug 29, 20240.07000.07000.07000.07000.07004,000
Aug 28, 20240.07000.07000.07000.07000.0700-
Aug 27, 20240.07000.07000.07000.07000.070016,000
Aug 26, 20240.07500.07500.07500.07500.0750-
Aug 23, 20240.07500.07500.07500.07500.0750-
Aug 22, 20240.07500.07500.07500.07500.0750-
Aug 21, 20240.07500.07500.07500.07500.0750-
Aug 20, 20240.07500.07500.07000.07500.075086,648
Aug 19, 20240.06500.07500.06500.07500.0750270,335
Aug 16, 20240.06000.06000.06000.06000.0600-
Aug 15, 20240.06000.06000.05500.06000.0600116,000
Aug 14, 20240.06000.06000.06000.06000.0600114,000
Aug 13, 20240.06000.06000.06000.06000.060024,000
Aug 12, 20240.05500.05500.05500.05500.0550-
Aug 9, 20240.06000.06000.05500.05500.0550294,398
Aug 8, 20240.05500.06000.05500.06000.060064,000
Aug 7, 20240.05500.06000.05500.06000.060094,000
Aug 6, 20240.05500.05500.05500.05500.05501,000
Aug 2, 20240.06000.06000.06000.06000.06001,000
Aug 1, 20240.06000.06000.06000.06000.060024,000
Jul 31, 20240.06000.06000.05500.05500.05506,016
Jul 30, 20240.05500.05500.05500.05500.0550-
Jul 29, 20240.05500.05500.05500.05500.055050,000
Jul 26, 20240.06000.06000.06000.06000.0600-
Jul 25, 20240.06000.06000.06000.06000.0600-
Jul 24, 20240.06000.06000.06000.06000.0600101,200
Jul 23, 20240.06000.06500.05500.06500.065017,000
Jul 22, 20240.06500.06500.06500.06500.0650-
Jul 19, 20240.06500.06500.06500.06500.0650-
Jul 18, 20240.06000.06500.06000.06500.065028,000
Jul 17, 20240.05500.05500.05500.05500.0550-
Jul 16, 20240.06000.06000.05500.05500.055082,000
Jul 15, 20240.06000.06000.06000.06000.060034,000
Jul 12, 20240.06500.06500.06000.06500.0650105,765
Jul 11, 20240.07000.07000.06500.06500.065026,000
Jul 10, 20240.06500.06500.06500.06500.0650-
Jul 9, 20240.06000.06500.06000.06500.065073,000
Jul 8, 20240.06500.06500.06500.06500.065044,037
Jul 5, 20240.06500.07000.06500.07000.07009,000
Jul 4, 20240.06000.06500.06000.06500.065012,500
Jul 3, 20240.06500.06500.06500.06500.0650-
Jul 2, 20240.06500.06500.06500.06500.0650-
Jun 28, 20240.06500.06500.06500.06500.0650262,000
Jun 27, 20240.06000.06000.06000.06000.06001,000
Jun 26, 20240.06000.06000.06000.06000.060081,007
Jun 25, 20240.06000.06500.06000.06500.065035,500
Jun 24, 20240.06000.06500.06000.06500.06506,000
Jun 21, 20240.07000.07500.05000.06000.0600901,126
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.060093,610
Jun 18, 20240.08000.08000.07000.07000.0700145,000
Jun 17, 20240.05500.05500.05500.05500.0550-
Jun 14, 20240.05500.05500.05500.05500.0550-
Jun 13, 20240.06000.06000.05500.05500.055059,000
Jun 12, 20240.05500.05500.05500.05500.05506,020
Jun 11, 20240.06500.06500.06000.06000.0600223,000
Jun 10, 20240.07000.07500.06500.07500.075011,000
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.07004,000
Jun 5, 20240.07000.07000.07000.07000.0700-
Jun 4, 20240.07000.07000.07000.07000.0700-
Jun 3, 20240.07000.07000.07000.07000.07001,000
May 31, 20240.07500.07500.07500.07500.07507,509
May 30, 20240.06000.07000.06000.07000.070077,000
May 29, 20240.06000.06500.06000.06500.0650105,520
May 28, 20240.06500.07000.06500.07000.0700121,000
May 27, 20240.06500.06500.06000.06500.0650230,150
May 24, 20240.06500.06500.06500.06500.065042,000
May 23, 20240.06500.06500.06500.06500.065060,000
May 22, 20240.07000.07000.07000.07000.07003,000
May 21, 20240.07000.07000.06500.06500.065095,000
May 17, 20240.07000.07000.07000.07000.070082,000
May 16, 20240.07000.07000.07000.07000.070059,000
May 15, 20240.07000.07000.07000.07000.070096,000
May 14, 20240.07000.07000.07000.07000.07004,000
May 13, 20240.07500.07500.07500.07500.0750-
May 10, 20240.07500.07500.07500.07500.0750-
May 9, 20240.07500.07500.07500.07500.07503,001
May 8, 20240.07000.07000.07000.07000.070011,000
May 7, 20240.07500.07500.07500.07500.0750-
May 6, 20240.06500.07500.06500.07500.075082,000
May 3, 20240.07000.07000.07000.07000.0700-
May 2, 20240.07000.07000.07000.07000.0700-
May 1, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.06500.07000.06500.07000.070088,000
Apr 29, 20240.07000.07000.07000.07000.070016,000
Apr 26, 20240.07000.07000.07000.07000.0700-
Apr 25, 20240.07000.07000.07000.07000.070045,000
Apr 24, 20240.07000.07000.06000.06500.0650153,550
Apr 23, 20240.07000.07000.07000.07000.0700-
Apr 22, 20240.07000.07000.07000.07000.07004,530
Apr 19, 20240.07000.07000.07000.07000.07005,000
Apr 18, 20240.07500.07500.07000.07000.0700103,000
Apr 17, 20240.07500.07500.07500.07500.07509,000

Related Tickers

SKRR.V SKRR Exploration Inc.
0.2750
+3.77%
 
POWR.CN POWR Lithium Corp.
0.0700
+7.69%
 
GDTRF Gladiator Metals Corp.
0.3822
0.00%
 
SPRK.CN Spark Energy Minerals Inc.
0.0650
-13.33%
 
ILC.V International Lithium Corp.
0.0150
0.00%
 
SSE.V Silver Spruce Resources Inc.
0.0100
+100.00%
 
CLM.V Consolidated Lithium Metals Inc.
0.0050
0.00%
 
ILI.V Imagine Lithium Inc.
0.0250
+25.00%
 
TGOL.V Thunder Gold Corp.
0.0700
+7.69%
 
SAU.TO St. Augustine Gold and Copper Limited
0.0900
0.00%