Mountain Province Diamonds Inc. (MPVDF)
OTCMKTS · Delayed Price · Currency is USD
0.0404
-0.0082 (-16.83%)
Dec 11, 2025, 11:02 AM EST
MPVDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.19% | 17,340 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.06% | 68,591 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.21% | 48,130 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.79% | 103,000 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.91% | 4,171 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 5,398 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.21% | 30,638 |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.68% | 5,069 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.25% | 100 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.40% | 691 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.28% | 114 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.52% | 3,285 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.46% | 659 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.52% | 1,401 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 2,216 |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.72% | 21,701 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.27% | 197 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.51% | 112,682 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.73% | 818 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 6,418 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | 1,153 |