Skip to main content
logo
Mountain Province Diamonds Inc. (TSX:MPVD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0150 (20.00%)
At close: Feb 6, 2026

TSX:MPVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.070.090.070.090.0920.00%674,184
Feb 5, 20260.080.080.080.080.08-322,272
Feb 4, 20260.070.080.070.080.087.14%64,383
Feb 3, 20260.070.070.070.070.07-207,638
Feb 2, 20260.070.070.070.070.077.69%87,283
Jan 30, 20260.070.070.070.070.07-17,531
Jan 29, 20260.080.080.070.070.07-13.33%182,190
Jan 28, 20260.070.080.070.080.0815.38%270,179
Jan 27, 20260.070.080.070.070.07-7.14%263,234
Jan 26, 20260.070.080.070.070.07-6.67%156,133
Jan 23, 20260.060.080.060.080.0815.38%137,342
Jan 22, 20260.070.070.060.070.078.33%263,150
Jan 21, 20260.060.060.060.060.06-80,800
Jan 20, 20260.070.070.060.060.06-227,471
Jan 19, 20260.070.070.060.060.06-14.29%219,046
Jan 16, 20260.080.090.070.070.07-365,374
Jan 15, 20260.070.070.070.070.077.69%540,809
Jan 14, 20260.070.070.060.070.078.33%566,621
Jan 13, 20260.060.070.060.060.069.09%85,843
Jan 12, 20260.060.060.060.060.06-8.33%15,282
Jan 9, 20260.060.070.060.060.06-70,689
Jan 8, 20260.060.060.060.060.06-100,368
Jan 7, 20260.070.070.060.060.06-283,007
Jan 6, 20260.060.070.060.060.069.09%441,900
Jan 5, 20260.060.060.060.060.06-186,676
Jan 2, 20260.050.060.050.060.06-129,565
Dec 31, 20250.060.060.060.060.0610.00%383,832
Dec 30, 20250.050.050.050.050.05-203,190
Dec 29, 20250.050.050.050.050.05-4,311
Dec 23, 20250.060.060.050.050.05-5,100
Dec 22, 20250.050.050.050.050.05-33,305
Dec 19, 20250.050.060.050.050.05-217,985
Dec 18, 20250.050.060.050.050.05-9.09%133,329
Dec 17, 20250.060.060.060.060.0610.00%194,160
Dec 16, 20250.050.050.050.050.05-9.09%30,000
Dec 15, 20250.060.060.060.060.06-64,396
Dec 12, 20250.060.060.060.060.06-71,217
Dec 11, 20250.060.060.060.060.06-8.33%485,029
Dec 10, 20250.060.060.060.060.06-17,060
Dec 9, 20250.060.070.060.060.06-27,323
Dec 8, 20250.060.070.060.060.064.35%221,022
Dec 5, 20250.060.060.060.060.06-4.17%132,424
Dec 4, 20250.050.060.050.060.069.09%216,684
Dec 3, 20250.060.060.060.060.06-8.33%145,749
Dec 2, 20250.070.080.050.060.06-20.00%1,900,813
Dec 1, 20250.080.080.070.080.08-184,052
Nov 28, 20250.090.090.080.080.08-16.67%981,690
Nov 27, 20250.070.130.070.090.0928.57%2,806,967
Nov 26, 20250.040.070.040.070.0775.00%1,863,376
Nov 25, 20250.040.040.040.040.0414.29%89,119