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

Canadian Sec - Delayed Quote CAD

Global Defence Metals Corp. (MONI.CN)

Compare

0.0300

0.0000

(0.00%)

At close: February 21 at 9:30:00 AM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	22,232
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	209,110
Feb 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	129,000
Feb 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Feb 13, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	75,000
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,499
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	30,667
Feb 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,303
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 28, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	583,434
Jan 27, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	210,000
Jan 24, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	72,250
Jan 23, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	119,000
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	41,001
Jan 21, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	82,000
Jan 20, 2025	0.0300	0.0350	0.0250	0.0350	0.0350	770,626
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	172,000
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	328,000
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	253,000
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	86,000
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	342,000
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Dec 31, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	151,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,892
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,064
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,594
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	534,000
Dec 20, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	181,000
Dec 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	194,000
Dec 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	123,000
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 16, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	109,000
Dec 13, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	151,000
Dec 12, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	213,000
Dec 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	78,400
Dec 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	144,000
Dec 9, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	57,500
Dec 6, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	416,500
Dec 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	101,001
Dec 4, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	2,364,975
Dec 3, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	280,000
Dec 2, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	1,661,660
Nov 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	65,000
Nov 28, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	240,000
Nov 27, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	633,000
Nov 26, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	282,000
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Nov 21, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	316,000
Nov 20, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	659,988
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	107,081
Nov 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	707,807
Nov 15, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	661,080
Nov 14, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	1,129,138
Nov 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	547,750
Nov 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,224,620
Nov 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	565,500
Nov 8, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	130,000
Nov 7, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	331,000
Nov 6, 2024	0.0200	0.0400	0.0200	0.0300	0.0300	1,396,100
Nov 5, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	434,000
Nov 4, 2024	0.0100	0.0200	0.0050	0.0200	0.0200	4,479,000
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	88,000
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	363,000
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,882,000
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	670,000
Sep 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	88,000
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jul 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	522,243
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Jun 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	67,777
May 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
May 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	170,000
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-

STCU.CN Star Copper Corp.

0.2900

-12.12%

BATT.CN Dark Star Minerals Inc.

0.0650

0.00%

ALCU.CN Star Copper Corp.

0.3300

+8.20%

SILV.V Silver Valley Metals Corp.

0.0450

-10.00%

PEMC.V Pacific Empire Minerals Corp.

0.0350

-12.50%

RFLX.CN Reflex Advanced Materials Corp.

0.0500

0.00%

SLZ.CN Slave Lake Zinc Corp.

0.0200

0.00%

RMES.CN Red Metal Resources Ltd.

0.0650

-18.75%

VBAM.CN Vital Battery Metals Inc.

0.1300

+8.33%

GRBM.CN Green Bridge Metals Corporation

0.1650

+6.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Defence Metals Corp. (MONI.CN)

Related Tickers