TSXV - Delayed Quote CAD

MTB Metals Corp. (MTB.V)

0.0150

0.0000

(0.00%)

At close: 1:44:04 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	58,000
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	439,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,485,900
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	50,700
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	333,000
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	97,000
Jan 3, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	116,400
Jan 2, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	517,200
Dec 31, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	10,000
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,300
Dec 27, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	480,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	433,700
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	62,000
Dec 20, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	230,500
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Dec 18, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	502,700
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	378,700
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,900
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,200
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Dec 4, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	287,400
Dec 3, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	1,101,000
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	173,600
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400,000
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	478,000
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,500
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,100
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,300
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	798,100
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 5, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	806,600
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	118,000
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	270,000
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	122,300
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	131,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,200
Oct 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	145,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,500
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	194,000
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,500
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	333,600
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,100
Sep 16, 2024	0.0300	0.0500	0.0300	0.0300	0.0300	1,502,100
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,000
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	276,000
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 27, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	98,200
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	969,000
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,700
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	595,000
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,100
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,100
Aug 9, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	74,100
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,100
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	523,000
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	966,100
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,100
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	33,000
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	11,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	508,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	189,000
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	40,000
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	336,000
May 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	202,000
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
May 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	497,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,700
May 14, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	110,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	133,100
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	243,000
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	112,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	401,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	220,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	314,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,300
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	189,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	251,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	181,800
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,300
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Apr 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	139,200
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,000
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	302,000
Apr 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,500
Apr 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	376,000
Apr 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,400
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,100
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,140,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	294,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	175,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	567,000
Mar 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	275,000
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 6, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	829,000
Mar 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	438,000
Mar 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	197,000
Mar 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	634,700
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,100
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Feb 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	120,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	557,900
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	265,800
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	182,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
Feb 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,100
Feb 8, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	80,000
Feb 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,100
Feb 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	234,100
Feb 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,600
Feb 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,000
Feb 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	377,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,900
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,100
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,600
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	251,100

CRB.V Cariboo Rose Resources Ltd.

0.0500

0.00%

RMD.V Richmond Minerals Inc.

0.0200

0.00%

GDP.V Golden Pursuit Resources Ltd.

0.1850

+5.71%

SVG.V Silver Grail Resources Ltd.

0.0750

0.00%

LG.V Lahontan Gold Corp.

0.0200

-20.00%

MASS.V Masivo Silver Corp.

0.0300

-14.29%

ETF.V Eastfield Resources Ltd.

0.0250

0.00%

SNAG.V Silver North Resources Ltd.

0.1000

0.00%

STRM.V Storm Exploration Inc.

0.0350

-12.50%

STRR.V Star Royalties Ltd.

0.2700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MTB Metals Corp. (MTB.V)

Related Tickers