Canadian Sec - Delayed Quote CAD

Musk Metals Corp. (MUSK.CN)

0.0400

0.0000

(0.00%)

At close: January 24 at 12:54:22 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	134,001
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
Jan 22, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	3,250
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,500
Jan 20, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	67,870
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	52,557
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,977
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,463
Jan 8, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	9,125
Jan 7, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	41,010
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	106,700
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Jan 2, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	138,320
Dec 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Dec 30, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	39,113
Dec 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	24,000
Dec 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	159,609
Dec 23, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	21,313
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Dec 17, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	39,089
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Dec 13, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	26,000
Dec 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	16,000
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,614
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	225,442
Dec 6, 2024	0.0400	0.0500	0.0350	0.0400	0.0400	163,260
Dec 5, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	24,660
Dec 4, 2024	0.0450	0.0500	0.0300	0.0350	0.0350	279,000
Dec 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	53,665
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Nov 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,009
Nov 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,501
Nov 25, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	101,814
Nov 22, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	10,002
Nov 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,287
Nov 20, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	124,501
Nov 19, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	138,476
Nov 18, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	54,568
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 14, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	114,250
Nov 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	121,000
Nov 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	318,000
Nov 11, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	173,351
Nov 8, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	22,840
Nov 7, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	85,643
Nov 6, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	181,973
Nov 5, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	378,583
Nov 4, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	137,897
Nov 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	149,000
Oct 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,726
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	103,001
Oct 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	54,229
Oct 23, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	80,000
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,500
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,625
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,250
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Oct 9, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	49,200
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	45,000
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Oct 3, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	8,000
Oct 2, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	42,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,037
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,492
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	314,000
Sep 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,963
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,062
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,125
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,550
Aug 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	380,500
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	201,000
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	19,000
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Aug 2, 2024	0.0350	0.0500	0.0300	0.0400	0.0400	263,750
Aug 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	51,750
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,500
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,500
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Jul 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	22,097
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,375
Jul 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	3,350
Jul 2, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	68,800
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,500
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,009
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	117,000
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	71,250
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	57,000
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 13, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	52,023
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,250
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	44,000
Jun 7, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	199,400
Jun 6, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	50,400
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	34,282
Jun 4, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	137,950
Jun 3, 2024	0.0400	0.0500	0.0350	0.0450	0.0450	443,809
May 31, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	252,329
May 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
May 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,173
May 28, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	15,287
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	26,000
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,860
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	89,999
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	509,500
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,500
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	154,000
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
May 7, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	218,000
May 6, 2024	0.0450	0.0500	0.0350	0.0500	0.0500	139,000
May 3, 2024	0.0400	0.0500	0.0350	0.0350	0.0350	270,748
May 2, 2024	0.0250	0.0375	0.0250	0.0350	0.0350	679,025
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	296,125
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,288
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 9, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	457,037
Apr 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Apr 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 4, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Apr 1, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	5,001
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	338,000
Mar 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	155,500
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,575
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,999
Mar 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 1, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	38,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,250
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,100
Feb 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	2,700
Feb 15, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	106,111
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
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	1,000
Feb 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,001
Feb 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,191
Feb 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Feb 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,695
Feb 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,400
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000

ORGN.CN Origen Resources Inc.

0.0550

0.00%

KEON-H.V Keon Capital Inc.

0.0900

0.00%

ACDX.CN American Copper Development Corporation

0.0400

0.00%

GDP.V Golden Pursuit Resources Ltd.

0.1850

+5.71%

CRC.CN Canter Resources Corp.

0.0850

0.00%

XPLR.V Xplore Resources Corp.

0.0300

0.00%

SBMI.V Silver Bullet Mines Corp.

0.1300

-10.34%

CAM.V Cascadia Minerals Ltd.

0.0950

+5.56%

ASTR.V Astra Exploration Inc.

0.1450

-3.33%

RGX.CN Regenx Tech Corp.

0.0150

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Musk Metals Corp. (MUSK.CN)

Related Tickers