ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.53
1.40%
US Tech 100
17,599.60
1.04%
S&P 500
5,180.74
1.03%
US Dollar vs CAD
1.36665
-0.03%
Bitcoin
63,589.49
0.66%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Macarthur Minerals Limited (MMS)

  7. Macarthur Minerals Limited (MMS) Historical

MMS Macarthur Minerals Limited

0.075
0.005 (7.14%)
May 06 2024 - Closed
Delayed by 15 minutes

MMS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 03 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 02 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 01 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 30 2024 0.07 0.00 0.00% 0.065 0.07 0.065 88,000
Apr 29 2024 0.07 0.00 0.00% 0.07 0.07 0.07 16,000
Apr 26 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 25 2024 0.07 0.005 7.69% 0.07 0.07 0.07 45,000
Apr 24 2024 0.065 -0.005 -7.14% 0.07 0.07 0.06 153,550
Apr 23 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 22 2024 0.07 0.00 0.00% 0.07 0.07 0.07 4,530
Apr 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 5,000
Apr 18 2024 0.07 -0.005 -6.67% 0.075 0.075 0.07 103,000
Apr 17 2024 0.075 0.00 0.00% 0.075 0.075 0.075 9,000
Apr 16 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
Apr 15 2024 0.075 0.005 7.14% 0.075 0.075 0.07 20,500
Apr 12 2024 0.07 0.00 0.00% 0.07 0.07 0.07 4,666
Apr 11 2024 0.07 -0.01 -12.50% 0.075 0.075 0.07 75,000
Apr 10 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Apr 09 2024 0.08 0.005 6.67% 0.08 0.08 0.08 30,000
Apr 08 2024 0.075 -0.005 -6.25% 0.075 0.075 0.075 19,100
Apr 05 2024 0.08 -0.005 -5.88% 0.085 0.085 0.08 219,500
Apr 04 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Apr 03 2024 0.085 0.00 0.00% 0.085 0.085 0.085 60,000
Apr 02 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Apr 01 2024 0.085 0.00 0.00% 0.085 0.085 0.085 2,230
Mar 28 2024 0.085 -0.005 -5.56% 0.09 0.09 0.08 76,000
Mar 27 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Mar 26 2024 0.09 0.00 0.00% 0.09 0.09 0.09 3,500
Mar 25 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0
Mar 22 2024 0.09 -0.005 -5.26% 0.09 0.09 0.09 96,000
Mar 21 2024 0.095 0.00 0.00% 0.095 0.095 0.095 116,000
Mar 20 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0
Mar 19 2024 0.095 0.005 5.56% 0.095 0.095 0.095 22,250
Mar 18 2024 0.09 -0.005 -5.26% 0.095 0.095 0.09 25,250
Mar 15 2024 0.095 0.00 0.00% 0.095 0.095 0.095 40,307
Mar 14 2024 0.095 -0.015 -13.64% 0.105 0.105 0.09 288,900
Mar 13 2024 0.11 0.00 0.00% 0.11 0.11 0.11 20,522
Mar 12 2024 0.11 0.00 0.00% 0.11 0.11 0.11 0
Mar 11 2024 0.11 0.00 0.00% 0.115 0.115 0.11 14,350
Mar 08 2024 0.11 0.00 0.00% 0.11 0.11 0.11 0
Mar 07 2024 0.11 -0.015 -12.00% 0.12 0.12 0.11 73,179
Mar 06 2024 0.125 0.005 4.17% 0.125 0.125 0.125 31,500
Mar 05 2024 0.12 0.01 9.09% 0.11 0.12 0.11 70,500
Mar 04 2024 0.11 0.01 10.00% 0.11 0.11 0.105 37,500
Mar 01 2024 0.10 -0.015 -13.04% 0.12 0.12 0.10 69,315
Feb 29 2024 0.115 0.01 9.52% 0.115 0.115 0.115 5,594
Feb 28 2024 0.105 -0.03 -22.22% 0.115 0.115 0.08 184,700
Feb 27 2024 0.135 0.00 0.00% 0.135 0.135 0.135 0
Feb 26 2024 0.135 0.005 3.85% 0.125 0.135 0.125 16,000
Feb 23 2024 0.13 0.00 0.00% 0.13 0.13 0.13 0
Feb 22 2024 0.13 0.01 8.33% 0.13 0.13 0.13 20,500
Feb 21 2024 0.12 -0.005 -4.00% 0.13 0.13 0.12 7,600
Feb 20 2024 0.125 -0.005 -3.85% 0.125 0.125 0.125 1,500
Feb 16 2024 0.13 -0.005 -3.70% 0.13 0.13 0.13 8,000
Feb 15 2024 0.135 0.00 0.00% 0.135 0.135 0.135 0
Feb 14 2024 0.135 0.00 0.00% 0.135 0.135 0.135 0
Feb 13 2024 0.135 0.005 3.85% 0.135 0.135 0.135 10,000
Feb 12 2024 0.13 -0.005 -3.70% 0.13 0.13 0.13 52,000
Feb 09 2024 0.135 0.005 3.85% 0.13 0.135 0.13 108,500
Feb 08 2024 0.13 -0.005 -3.70% 0.13 0.13 0.13 128,000
Feb 07 2024 0.135 0.005 3.85% 0.135 0.135 0.135 16,000

Your Recent History

TSXV
MMS
Macarthur Minerals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved