McChip Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.38	1.38	1.38	1.38	1.38	38.00%	1,000
Aug 20, 2025	1.00	1.00	1.00	1.00	1.00	127.27%	1,900
Apr 14, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	500
Dec 16, 2024	0.42	0.42	0.42	0.42	0.42	-7.08%	5,001
Sep 9, 2024	0.45	0.45	0.45	0.45	0.42	-9.60%	5,000
Jan 5, 2024	0.50	0.50	0.50	0.50	0.43	10.62%	1,000
Dec 19, 2023	0.45	0.45	0.45	0.45	0.39	-20.10%	100
Apr 6, 2023	0.57	0.57	0.57	0.57	0.49	-22.51%	200
Jan 18, 2023	0.73	0.73	0.73	0.73	0.59	30.82%	2,000
Dec 14, 2022	0.56	0.56	0.56	0.56	0.45	6.69%	3,000
Oct 27, 2022	0.52	0.52	0.52	0.52	0.43	-7.99%	500
Feb 25, 2022	0.57	0.57	0.57	0.57	0.46	-5.27%	500
Feb 23, 2022	0.60	0.60	0.60	0.60	0.49	5.47%	4,000
Feb 4, 2022	0.57	0.57	0.57	0.57	0.46	-20.99%	1,000
Jan 24, 2022	0.72	0.72	0.72	0.72	0.56	5.88%	1,000
Jan 7, 2022	0.68	0.68	0.68	0.68	0.53	-2.86%	1,000
Nov 11, 2021	0.70	0.70	0.70	0.70	0.55	-7.04%	100
Sep 24, 2021	0.75	0.75	0.75	0.75	0.59	-19.89%	300
Aug 27, 2021	0.93	0.94	0.93	0.94	0.73	-0.86%	500
Aug 17, 2021	0.95	0.95	0.95	0.95	0.74	-3.72%	200
Aug 10, 2021	0.98	0.98	0.98	0.98	0.77	43.70%	5,300
Aug 5, 2021	0.68	0.69	0.68	0.69	0.53	-19.80%	2,900
Jul 15, 2021	0.85	0.85	0.85	0.85	0.67	-5.78%	100
Jul 7, 2021	0.91	0.91	0.91	0.91	0.71	5.83%	100
Jul 6, 2021	0.86	0.86	0.86	0.86	0.67	-	468
Jun 18, 2021	0.86	0.86	0.86	0.86	0.67	-3.26%	468
Jun 17, 2021	0.89	0.89	0.89	0.89	0.69	-1.58%	1,300
Jun 14, 2021	0.90	0.90	0.90	0.90	0.70	1.35%	400
Jun 10, 2021	0.88	0.89	0.88	0.89	0.69	6.09%	400
Jun 9, 2021	0.84	0.84	0.84	0.84	0.65	-1.13%	300
Jun 4, 2021	0.85	0.85	0.85	0.85	0.66	0.31%	300
Jun 1, 2021	0.84	0.84	0.84	0.84	0.66	19.16%	100
May 11, 2021	0.71	0.71	0.71	0.71	0.55	10.74%	100
Apr 27, 2021	0.64	0.64	0.64	0.64	0.50	-4.02%	100
Apr 26, 2021	0.70	0.70	0.67	0.67	0.52	-3.67%	300
Apr 16, 2021	0.69	0.69	0.69	0.69	0.54	0.19%	100
Apr 14, 2021	0.69	0.69	0.69	0.69	0.54	0.19%	2,000
Apr 13, 2021	0.69	0.69	0.69	0.69	0.54	-11.38%	100
Apr 12, 2021	0.78	0.78	0.78	0.78	0.61	32.62%	100
Apr 1, 2021	0.58	0.59	0.58	0.59	0.46	5.30%	2,999
Mar 30, 2021	0.56	0.56	0.56	0.56	0.43	18.26%	100
Mar 8, 2021	0.47	0.47	0.47	0.47	0.37	-8.28%	100
Mar 5, 2021	0.49	0.51	0.49	0.51	0.40	-0.02%	3,500
Feb 24, 2021	0.51	0.51	0.51	0.51	0.40	-0.31%	5,000
Feb 10, 2021	0.52	0.52	0.52	0.52	0.40	-2.13%	1,000
Feb 1, 2021	0.53	0.53	0.53	0.53	0.41	-3.59%	100
Jan 25, 2021	0.55	0.55	0.55	0.55	0.43	9.18%	5,000
Jan 22, 2021	0.50	0.50	0.50	0.50	0.39	-2.15%	4,500
Jan 21, 2021	0.51	0.51	0.51	0.51	0.40	-20.24%	1,000