Metals Creek Resources Corp. (MCREF)
OTCMKTS · Delayed Price · Currency is USD
0.03034
-0.00392 (-11.44%)
At close: Sep 25, 2026
MCREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.44% | 17,600 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.11% | 3,802 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.09% | 7,011 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.90% | 7,700 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,500 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 112,826 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.20% | 20,102 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.05% | 13,000 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.76% | 59,775 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.95% | 119,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.19% | 25,179 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.22% | 25,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.01% | 11,950 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.95% | 150,000 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.09% | 200,000 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.90% | 124,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.75% | 3,200 |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.00% | 100,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,285 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.41% | 49,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -3.68% | 12,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.19% | 10,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.94% | 31,000 |
| Aug 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.93% | 197,500 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.11% | 83,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.08% | 176,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.11% | 100,100 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.87% | 45,000 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.81% | 3,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.33% | 7,005 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.16% | 144,078 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.12% | 5,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.92% | 12,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.04% | 40,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 27,000 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.22% | 54,720 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.63% | 9,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.81% | 37,500 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.96% | 100,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.73% | 119,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.78% | 2,699 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.10% | 81,282 |
| Jul 14, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 14.00% | 526,500 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.30% | 51,000 |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.36% | 24,000 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 10,340 |
| Jun 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.49% | 37,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.11% | 36,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.36% | 58,200 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.85% | 40,100 |