Matachewan Consolidated Mines, Limited (MWCAF)
OTCMKTS · Delayed Price · Currency is USD
0.5500
+0.0300 (5.77%)
At close: Oct 20, 2025
MWCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.10 | 5.77% | 3,500 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.09 | 73.33% | 1,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.05 | 50.00% | 3,000 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.04 | 17.65% | 10,000 |
| Jun 21, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.03 | 28.40% | 9,000 |
| Feb 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.02 | 43.91% | 312 |
| Jul 20, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.02 | -63.38% | 156 |
| Sep 2, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04 | 52.43% | 100 |
| May 18, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 3.19% | 141 |
| Oct 12, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | -1.42% | 9,999 |
| Aug 13, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | - | 1,000 |
| Jun 18, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 10.66% | 1,000 |
| Jun 2, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | 0.03 | 12.62% | 1,000 |
| Apr 6, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.02 | -13.33% | 224 |
| Mar 5, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | 0.03 | -4.76% | 1,000 |
| Feb 26, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 14.13% | 1,000 |
| Feb 24, 2021 | 0.14 | 0.14 | 0.14 | 0.14 | 0.02 | -14.50% | 1,000 |
| Feb 10, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 2.15% | 1,000 |
| Feb 8, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 11.35% | 10,000 |
| Jan 11, 2021 | 0.14 | 0.14 | 0.14 | 0.14 | 0.02 | -1.66% | 10,002 |
| Dec 4, 2020 | 0.14 | 0.14 | 0.14 | 0.14 | 0.03 | 31.18% | 177 |
| Sep 2, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.02 | 9.13% | 4,000 |
| May 19, 2020 | 0.10 | 0.10 | 0.10 | 0.10 | 0.02 | 21.01% | 4,000 |
| Feb 21, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | 0.36% | 8,000 |
| Feb 19, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | - | 12,000 |
| Feb 11, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | -1.78% | 6,000 |
| Feb 7, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | -0.59% | 3,000 |
| Jan 31, 2020 | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | -4.49% | 6,000 |
| Jan 27, 2020 | 0.09 | 0.09 | 0.09 | 0.09 | 0.02 | -1.11% | 6,000 |
| Jan 10, 2020 | 0.09 | 0.09 | 0.09 | 0.09 | 0.02 | 1.12% | 3,000 |
| Dec 23, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.02 | 4.71% | 312 |
| Dec 9, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.01 | -11.46% | 1,000 |
| Dec 6, 2019 | 0.09 | 0.10 | 0.09 | 0.10 | 0.02 | 6.19% | 6,500 |
| Nov 27, 2019 | 0.09 | 0.09 | 0.09 | 0.09 | 0.02 | 10.24% | 6,000 |
| Jul 30, 2019 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | -18.33% | 3,000 |
| Apr 30, 2019 | 0.10 | 0.10 | 0.10 | 0.10 | 0.02 | -6.17% | 3,000 |
| Apr 9, 2019 | 0.11 | 0.11 | 0.11 | 0.11 | 0.02 | -8.00% | 3,000 |
| Feb 20, 2019 | 0.12 | 0.12 | 0.12 | 0.12 | 0.02 | 0.17% | 209 |
| Sep 24, 2018 | 0.12 | 0.12 | 0.12 | 0.12 | 0.02 | -17.07% | 2,500 |
| Aug 27, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.02 | -11.34% | 1,000 |
| Aug 17, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.03 | 20.53% | 500 |
| Aug 14, 2018 | 0.15 | 0.15 | 0.13 | 0.13 | 0.02 | -22.35% | 17,000 |
| Jul 30, 2018 | 0.17 | 0.17 | 0.17 | 0.17 | 0.03 | 1.63% | 1,000 |
| May 16, 2018 | 0.17 | 0.17 | 0.17 | 0.17 | 0.03 | -29.99% | 1,354 |
| Feb 8, 2018 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04 | 15.66% | 1,500 |
| Jan 31, 2018 | 0.21 | 0.21 | 0.21 | 0.21 | 0.04 | 0.94% | 500 |
| Jan 22, 2018 | 0.20 | 0.20 | 0.20 | 0.20 | 0.04 | -1.02% | 1,000 |
| Jan 17, 2018 | 0.21 | 0.21 | 0.21 | 0.21 | 0.04 | -12.46% | 4,500 |
| Jan 10, 2018 | 0.23 | 0.23 | 0.23 | 0.23 | 0.04 | -1.92% | 500 |