Mountain Province Diamonds Inc. (TSX:MPVD)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Apr 28, 2025, 3:09 PM EDT
TSX:MPVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,407 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 74,700 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 36,000 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 4,001 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 62,700 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 187,815 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 49,300 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 9,800 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,800 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 47,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 77,304 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 88,100 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 217,620 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,000 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 299,720 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 110,827 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,300 |
| Mar 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 115,000 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 12,500 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 185,335 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 46,000 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Mar 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 26,300 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 203,000 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 264,000 |
| Mar 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 264,600 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 25,002 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 25,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 29,000 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 71,000 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 170,900 |
| Mar 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 18,800 |
| Mar 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 190,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 118,000 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 201,500 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 28,002 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 22,000 |
| Feb 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 365,400 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,037,244 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 438,900 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 230,000 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 58,700 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 389,200 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |