Mountain Province Diamonds Inc. (MPVDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0500
-0.0070 (-12.28%)
Mar 28, 2025, 4:00 PM EST
MPVDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.98% | 20,734 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.09% | 10,261 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -15.62% | 13,481 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.25% | 1,045 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.56% | 1,900 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.35% | 2,100 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.19% | 20,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 15.33% | 30,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.06% | 200 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.36% | 32,333 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.02% | 2,251 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.02% | 375 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.19% | 196,082 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.25% | 85,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.28% | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.44% | 21,500 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.41% | 10,123 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.16% | 4,373 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.53% | 2,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.73% | 7,880 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.40% | 14,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.62% | 20,000 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.69% | 9,420 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.14% | 76,082 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.07% | 58,701 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.59% | 34,060 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -38.71% | 298,511 |
| Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.88% | 10,400 |
| Feb 4, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 27.71% | 32,755 |
| Feb 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -20.67% | 28,079 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.29% | 11,000 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.57% | 2,000 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.10% | 10,332 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | 52,150 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.71% | 20,500 |