S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Metallic Minerals Corp (MMG)
Metallic Minerals Corp (MMG) Historical

MMG Metallic Minerals Corp

0.285

0.00 (0.00%)

May 03 2024 - Closed

Delayed by 15 minutes

MMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.285	0.00	0.00%	0.29	0.29	0.285	14,500
May 01 2024	0.285	0.00	0.00%	0.29	0.29	0.275	11,907
Apr 30 2024	0.285	0.005	1.79%	0.29	0.29	0.285	23,046
Apr 29 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	22,000
Apr 26 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Apr 25 2024	0.285	0.00	0.00%	0.285	0.295	0.285	62,144
Apr 24 2024	0.285	0.005	1.79%	0.28	0.285	0.275	27,500
Apr 23 2024	0.28	-0.005	-1.75%	0.29	0.29	0.28	16,000
Apr 22 2024	0.285	0.005	1.79%	0.29	0.30	0.285	60,102
Apr 19 2024	0.28	-0.01	-3.45%	0.295	0.295	0.275	36,200
Apr 18 2024	0.29	0.005	1.75%	0.29	0.29	0.28	61,200
Apr 17 2024	0.285	-0.005	-1.72%	0.29	0.30	0.28	139,400
Apr 16 2024	0.29	-0.06	-17.14%	0.33	0.33	0.285	214,585
Apr 15 2024	0.35	0.01	2.94%	0.355	0.355	0.345	145,076
Apr 12 2024	0.34	0.00	0.00%	0.34	0.35	0.34	153,005
Apr 11 2024	0.34	0.00	0.00%	0.345	0.345	0.325	123,382
Apr 10 2024	0.34	-0.005	-1.45%	0.35	0.35	0.33	450,860
Apr 09 2024	0.345	0.01	2.99%	0.34	0.35	0.335	288,500
Apr 08 2024	0.335	0.015	4.69%	0.31	0.335	0.31	116,403
Apr 05 2024	0.32	-0.015	-4.48%	0.335	0.335	0.315	77,725
Apr 04 2024	0.335	0.005	1.52%	0.335	0.34	0.325	147,125
Apr 03 2024	0.33	0.015	4.76%	0.32	0.33	0.315	177,200
Apr 02 2024	0.315	0.015	5.00%	0.30	0.315	0.30	63,494
Apr 01 2024	0.30	-0.005	-1.64%	0.32	0.32	0.295	43,157
Mar 28 2024	0.305	-0.005	-1.61%	0.31	0.31	0.295	61,148
Mar 27 2024	0.31	0.015	5.08%	0.31	0.31	0.305	11,000
Mar 26 2024	0.295	-0.005	-1.67%	0.315	0.315	0.295	26,890
Mar 25 2024	0.30	0.005	1.69%	0.295	0.305	0.295	48,278
Mar 22 2024	0.295	-0.02	-6.35%	0.31	0.315	0.295	57,500
Mar 21 2024	0.315	-0.015	-4.55%	0.33	0.33	0.315	6,055
Mar 20 2024	0.33	0.00	0.00%	0.33	0.33	0.315	37,400
Mar 19 2024	0.33	0.01	3.13%	0.33	0.33	0.32	114,000
Mar 18 2024	0.32	0.00	0.00%	0.325	0.34	0.32	59,750
Mar 15 2024	0.32	0.01	3.23%	0.315	0.34	0.31	147,700
Mar 14 2024	0.31	0.01	3.33%	0.32	0.32	0.31	24,000
Mar 13 2024	0.30	-0.01	-3.23%	0.31	0.315	0.295	43,100
Mar 12 2024	0.31	0.025	8.77%	0.315	0.32	0.305	69,000
Mar 11 2024	0.285	-0.035	-10.94%	0.335	0.36	0.285	130,976
Mar 08 2024	0.32	0.01	3.23%	0.33	0.33	0.30	66,600
Mar 07 2024	0.31	-0.01	-3.13%	0.335	0.335	0.305	55,900
Mar 06 2024	0.32	0.01	3.23%	0.33	0.33	0.315	94,605
Mar 05 2024	0.31	0.025	8.77%	0.30	0.32	0.29	345,995
Mar 04 2024	0.285	0.02	7.55%	0.28	0.295	0.28	353,650
Mar 01 2024	0.265	0.02	8.16%	0.245	0.275	0.245	59,533
Feb 29 2024	0.245	0.00	0.00%	0.25	0.255	0.235	30,600
Feb 28 2024	0.245	0.005	2.08%	0.235	0.25	0.235	10,406
Feb 27 2024	0.24	-0.005	-2.04%	0.235	0.245	0.235	40,450
Feb 26 2024	0.245	-0.01	-3.92%	0.235	0.25	0.235	83,949
Feb 23 2024	0.255	0.005	2.00%	0.25	0.255	0.235	68,105
Feb 22 2024	0.25	-0.02	-7.41%	0.26	0.26	0.245	42,033
Feb 21 2024	0.27	0.00	0.00%	0.27	0.27	0.26	9,900
Feb 20 2024	0.27	0.01	3.85%	0.26	0.27	0.26	2,111
Feb 16 2024	0.26	0.00	0.00%	0.265	0.265	0.26	6,400
Feb 15 2024	0.26	-0.005	-1.89%	0.265	0.27	0.26	32,500
Feb 14 2024	0.265	0.01	3.92%	0.26	0.265	0.26	3,000
Feb 13 2024	0.255	-0.005	-1.92%	0.25	0.27	0.25	46,158
Feb 12 2024	0.26	0.00	0.00%	0.26	0.26	0.25	100,850
Feb 09 2024	0.26	-0.01	-3.70%	0.265	0.27	0.26	14,500
Feb 08 2024	0.27	0.00	0.00%	0.265	0.27	0.265	13,000
Feb 07 2024	0.27	0.01	3.85%	0.26	0.27	0.26	13,100
Feb 06 2024	0.26	0.00	0.00%	0.26	0.26	0.255	12,000
Feb 05 2024	0.26	0.015	6.12%	0.25	0.26	0.25	67,380

Metallic Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions