Military Metals Corp. (CSE:MILI)
Canada
· Delayed Price · Currency is CAD 0.4950
-0.0150 (-2.94%)
Apr 25, 2025, 4:00 PM EDT
Military Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | - | -2.94% | 188,900 |
| Apr 24, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | 2.00% | 87,580 |
| Apr 23, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | - | -3.85% | 228,610 |
| Apr 22, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | - | 4.00% | 244,150 |
| Apr 21, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | -1.96% | 63,130 |
| Apr 17, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | - | 5.15% | 331,599 |
| Apr 16, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | - | 1.04% | 92,566 |
| Apr 15, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 100,171 |
| Apr 14, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | -4.00% | 110,088 |
| Apr 11, 2025 | 0.46 | 0.50 | 0.45 | 0.50 | - | 1.01% | 188,300 |
| Apr 10, 2025 | 0.48 | 0.50 | 0.45 | 0.50 | - | 8.79% | 385,150 |
| Apr 9, 2025 | 0.42 | 0.46 | 0.40 | 0.46 | - | 8.33% | 249,485 |
| Apr 8, 2025 | 0.42 | 0.46 | 0.40 | 0.42 | - | 1.20% | 409,053 |
| Apr 7, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | - | -4.60% | 453,522 |
| Apr 4, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | - | -6.45% | 221,797 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | - | -4.12% | 174,340 |
| Apr 2, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | 1.04% | 163,889 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.00% | 142,675 |
| Mar 31, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | - | 158,330 |
| Mar 28, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | - | -3.85% | 257,000 |
| Mar 27, 2025 | 0.50 | 0.55 | 0.50 | 0.52 | - | 4.00% | 408,520 |
| Mar 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 86,883 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -1.96% | 50,671 |
| Mar 24, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | - | - | 344,175 |
| Mar 21, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | - | 2.00% | 163,023 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 2.04% | 154,875 |
| Mar 19, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 3.16% | 209,814 |
| Mar 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | -1.04% | 330,833 |
| Mar 17, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -9.43% | 258,032 |
| Mar 14, 2025 | 0.55 | 0.55 | 0.49 | 0.53 | - | - | 287,071 |
| Mar 13, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | - | 1.92% | 475,630 |
| Mar 12, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | - | -3.70% | 194,546 |
| Mar 11, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | - | - | 293,824 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | - | -5.26% | 312,583 |
| Mar 7, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | - | 3.64% | 265,230 |
| Mar 6, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | - | 1.85% | 358,916 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | - | - | 336,629 |
| Mar 4, 2025 | 0.57 | 0.58 | 0.52 | 0.54 | - | -6.90% | 881,990 |
| Mar 3, 2025 | 0.54 | 0.61 | 0.54 | 0.58 | - | 11.54% | 1,070,017 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | - | -7.14% | 473,533 |
| Feb 27, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | - | 9.80% | 547,022 |
| Feb 26, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | -1.92% | 309,390 |
| Feb 25, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | 1.96% | 378,206 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -5.56% | 176,952 |
| Feb 21, 2025 | 0.54 | 0.55 | 0.51 | 0.54 | - | - | 420,972 |
| Feb 20, 2025 | 0.59 | 0.59 | 0.54 | 0.54 | - | -6.90% | 512,220 |
| Feb 19, 2025 | 0.56 | 0.59 | 0.53 | 0.58 | - | 3.57% | 571,505 |
| Feb 18, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -1.75% | 162,464 |
| Feb 14, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | - | -3.39% | 170,886 |
| Feb 13, 2025 | 0.60 | 0.61 | 0.55 | 0.59 | - | - | 704,168 |