Mountain Province Diamonds Inc. (MPVDF)
OTCMKTS · Delayed Price · Currency is USD
0.0515
+0.0115 (28.75%)
Jan 23, 2026, 12:18 PM EST
MPVDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.61% | 138,750 |
| Jan 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -24.91% | 166,053 |
| Jan 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 9.20% | 20,125 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.16% | 59,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.56% | 125,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.24% | 1,505 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 500 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,900 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.18% | 64,257 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.49% | 203,000 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 11.39% | 310,500 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.64% | 65,290 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.94% | 33,521 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.54% | 1,955 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.30% | 15,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.37% | 9,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.11% | 6,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.72% | 3,004 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 240,004 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.21% | 18,304 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.17% | 4,860 |
| Dec 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.72% | 12,749 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.92% | 4,695 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.44% | 29,500 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 1,882 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.25% | 100,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 103,862 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.25% | 405,904 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.33% | 19,803 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 19.05% | 677,959 |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 90.19% | 1,126,020 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,300 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.21% | 6,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.23% | 300 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.14% | 10,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,555 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.07% | 5,800 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 2,200 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | 256,225 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 22,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.43% | 2,000 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.40% | 10,000 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.01% | 5,169 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.15% | 5,169 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.27% | 71,627 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.66% | 319 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.42% | 260 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.35% | 163,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.43% | 1,200 |