Mountain Province Diamonds Inc. (MPVDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0426
-0.0051 (-10.69%)
May 30, 2025, 9:30 AM EDT
MPVDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.85% | 2,100 |
| May 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.12% | 3,913 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.78% | 250 |
| May 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.90% | 950 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.95% | 3,005 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.03% | 1,005 |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 106,574 |
| May 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.77% | 7,501 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.26% | 6,970 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 16.71% | 548 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.82% | 1,734 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.13% | 226 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.23% | 15,981 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.18% | 2,141 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.66% | 36,681 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.39% | 646 |
| Apr 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.83% | 1,372 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.04% | 222 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.83% | 794 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.08% | 111 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.14% | 225 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.76% | 435 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 89 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 41,722 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.73% | 4,019 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.64% | 1,260 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10 |
| 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 |