Maxus Mining Inc. (CSE:MAXM)
Canada · Delayed Price · Currency is CAD 0.8000
-0.0500 (-5.88%)
At close: Mar 20, 2026
Maxus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 33,500 |
| Mar 19, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | - | 191,500 |
| Mar 18, 2026 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 8.97% | 55,200 |
| Mar 17, 2026 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 2.63% | 45,000 |
| Mar 16, 2026 | 0.80 | 0.82 | 0.74 | 0.76 | 0.76 | -10.59% | 183,218 |
| Mar 13, 2026 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -10.53% | 221,159 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -12.04% | 173,445 |
| Mar 11, 2026 | 1.16 | 1.19 | 1.07 | 1.08 | 1.08 | -6.09% | 84,364 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.13 | 1.15 | 1.15 | -17.27% | 114,700 |
| Mar 9, 2026 | 1.44 | 1.50 | 1.02 | 1.39 | 1.39 | -6.71% | 252,711 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.46 | 1.49 | 1.49 | -1.32% | 59,400 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.43 | 1.51 | 1.51 | -3.21% | 71,232 |
| Mar 4, 2026 | 1.52 | 1.57 | 1.47 | 1.56 | 1.56 | 2.63% | 61,909 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.52 | 1.52 | 1.52 | -12.64% | 152,464 |
| Mar 2, 2026 | 1.82 | 1.83 | 1.74 | 1.74 | 1.74 | -5.95% | 96,109 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.82 | 1.85 | 1.85 | -2.63% | 69,600 |
| Feb 26, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | - | 17,800 |
| Feb 25, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 14,245 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.06% | 11,564 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 39,747 |
| Feb 20, 2026 | 1.88 | 2.00 | 1.88 | 1.98 | 1.98 | 6.45% | 54,946 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 79,104 |
| Feb 18, 2026 | 1.92 | 1.97 | 1.85 | 1.89 | 1.89 | 0.53% | 39,947 |
| Feb 17, 2026 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | 2.73% | 38,555 |
| Feb 13, 2026 | 1.82 | 1.98 | 1.78 | 1.83 | 1.83 | -2.14% | 143,365 |
| Feb 12, 2026 | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | - | 27,800 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 43,750 |
| Feb 10, 2026 | 2.02 | 2.03 | 1.92 | 1.93 | 1.93 | -3.50% | 55,700 |
| Feb 9, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 1.52% | 20,650 |
| Feb 6, 2026 | 1.75 | 1.99 | 1.71 | 1.97 | 1.97 | 7.65% | 121,300 |
| Feb 5, 2026 | 1.96 | 2.00 | 1.83 | 1.83 | 1.83 | -7.58% | 186,582 |
| Feb 4, 2026 | 2.09 | 2.09 | 1.97 | 1.98 | 1.98 | -4.35% | 34,012 |
| Feb 3, 2026 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -3.27% | 74,157 |
| Feb 2, 2026 | 2.09 | 2.15 | 1.88 | 2.14 | 2.14 | -2.73% | 314,266 |
| Jan 30, 2026 | 2.00 | 2.20 | 1.95 | 2.20 | 2.20 | 6.28% | 417,242 |
| Jan 29, 2026 | 2.13 | 2.18 | 2.07 | 2.07 | 2.07 | -0.48% | 96,670 |
| Jan 28, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -3.70% | 223,747 |
| Jan 27, 2026 | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | 0.47% | 47,000 |
| Jan 26, 2026 | 2.19 | 2.19 | 2.13 | 2.15 | 2.15 | 2.87% | 35,432 |
| Jan 23, 2026 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 43,298 |
| Jan 22, 2026 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -0.49% | 88,100 |
| Jan 21, 2026 | 1.95 | 2.11 | 1.93 | 2.06 | 2.06 | 3.00% | 225,845 |
| Jan 20, 2026 | 2.08 | 2.22 | 1.93 | 2.00 | 2.00 | -8.26% | 398,020 |
| Jan 19, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 548,981 |
| Jan 16, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 1.42% | 527,380 |
| Jan 15, 2026 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | 2.93% | 361,669 |
| Jan 14, 2026 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 309,331 |
| Jan 13, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 2.01% | 170,413 |
| Jan 12, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.53% | 174,560 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 288,104 |