Metallic Minerals Corp. (MMNGF)
OTCMKTS
· Delayed Price · Currency is USD
0.1973
+0.0116 (6.25%)
Jun 2, 2025, 3:40 PM EDT
Metallic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.38% | 4,500 |
| May 30, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.26% | 12,868 |
| May 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.40% | 18,920 |
| May 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.62% | 8,400 |
| May 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.32% | 5,500 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.49% | 2,500 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.46% | 2,303 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.96% | 5,800 |
| May 20, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | - | 90,300 |
| May 19, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -4.13% | 4,250 |
| May 16, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.03% | 17,050 |
| May 15, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.88% | 36,500 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -9.42% | 20,500 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.85% | 500 |
| May 12, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -0.15% | 23,051 |
| May 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.75% | 11,500 |
| May 8, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 98,420 |
| May 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 9.55% | 135,339 |
| May 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.34% | 31,337 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.72% | 4,000 |
| May 2, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.45% | 114,275 |
| May 1, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 4.52% | 292,700 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 4.56% | 64,208 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.06% | 138,686 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -0.39% | 53,662 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.81% | 19,035 |
| Apr 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.19% | 6,800 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 64,660 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.25% | 46,939 |
| Apr 21, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 5.03% | 54,862 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.62% | 59,067 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.34% | 131,260 |
| Apr 15, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -6.21% | 111,650 |
| Apr 14, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -6.67% | 20,001 |
| Apr 11, 2025 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 36.27% | 97,106 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 5,920 |
| Apr 9, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 38,850 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.10% | 102,710 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.14% | 10,135 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -10.74% | 70,939 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.06% | 124,209 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 103,110 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,137 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 82,599 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.73% | 13,000 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.04% | 76,998 |
| Mar 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.67% | 62,638 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 37,084 |
| Mar 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.17% | 10,750 |
| Mar 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.09% | 12,717 |