Maxim Power Corp. (TSX:MXG)
Canada
· Delayed Price · Currency is CAD 5.38
-0.29 (-5.11%)
Feb 21, 2025, 4:00 PM EST
Maxim Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | - | 965 |
| Feb 19, 2025 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 0.52% | 2,750 |
| Feb 18, 2025 | 5.71 | 5.93 | 5.69 | 5.72 | 5.72 | 0.70% | 6,000 |
| Feb 14, 2025 | 5.85 | 5.85 | 5.65 | 5.68 | 5.68 | -2.07% | 10,800 |
| Feb 13, 2025 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.02% | 5,300 |
| Feb 12, 2025 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 0.34% | 2,110 |
| Feb 11, 2025 | 5.86 | 5.94 | 5.81 | 5.84 | 5.84 | -0.17% | 6,610 |
| Feb 10, 2025 | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | -2.34% | 2,000 |
| Feb 7, 2025 | 5.87 | 5.99 | 5.84 | 5.99 | 5.99 | 2.57% | 4,000 |
| Feb 6, 2025 | 6.04 | 6.05 | 5.84 | 5.84 | 5.84 | -2.83% | 31,200 |
| Feb 5, 2025 | 5.99 | 6.01 | 5.91 | 6.01 | 6.01 | 1.01% | 18,900 |
| Feb 4, 2025 | 5.85 | 6.02 | 5.85 | 5.95 | 5.95 | 1.54% | 7,824 |
| Feb 3, 2025 | 5.89 | 5.93 | 5.64 | 5.86 | 5.86 | -1.35% | 25,708 |
| Jan 31, 2025 | 5.99 | 6.00 | 5.91 | 5.94 | 5.94 | -1.00% | 7,600 |
| Jan 30, 2025 | 6.24 | 6.24 | 5.98 | 6.00 | 6.00 | -3.85% | 14,800 |
| Jan 29, 2025 | 6.42 | 6.42 | 6.20 | 6.24 | 6.24 | 2.30% | 17,203 |
| Jan 28, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 2.69% | 54,241 |
| Jan 27, 2025 | 6.40 | 6.44 | 5.88 | 5.94 | 5.94 | -6.46% | 52,141 |
| Jan 24, 2025 | 6.09 | 6.53 | 6.09 | 6.35 | 6.35 | 4.10% | 54,748 |
| Jan 23, 2025 | 6.10 | 6.10 | 6.04 | 6.10 | 6.10 | 1.50% | 23,540 |
| Jan 22, 2025 | 6.06 | 6.09 | 6.00 | 6.01 | 6.01 | -0.66% | 16,700 |
| Jan 21, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 2,000 |
| Jan 20, 2025 | 6.08 | 6.10 | 6.05 | 6.10 | 6.10 | 3.04% | 12,400 |
| Jan 17, 2025 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -0.84% | 8,300 |
| Jan 16, 2025 | 5.97 | 6.00 | 5.95 | 5.97 | 5.97 | -0.33% | 6,121 |
| Jan 15, 2025 | 6.09 | 6.09 | 5.86 | 5.99 | 5.99 | 0.17% | 3,900 |
| Jan 14, 2025 | 5.87 | 6.04 | 5.87 | 5.98 | 5.98 | 2.22% | 6,828 |
| Jan 13, 2025 | 6.02 | 6.02 | 5.76 | 5.85 | 5.85 | -3.15% | 15,200 |
| Jan 10, 2025 | 6.05 | 6.05 | 5.94 | 6.04 | 6.04 | -0.66% | 5,900 |
| Jan 9, 2025 | 6.09 | 6.10 | 6.02 | 6.08 | 6.08 | 0.50% | 9,000 |
| Jan 8, 2025 | 5.98 | 6.07 | 5.96 | 6.05 | 6.05 | 0.83% | 1,900 |
| Jan 7, 2025 | 6.24 | 6.24 | 5.97 | 6.00 | 6.00 | -4.15% | 25,803 |
| Jan 6, 2025 | 6.08 | 6.30 | 6.05 | 6.26 | 6.26 | 2.96% | 71,822 |
| Jan 3, 2025 | 5.82 | 6.09 | 5.74 | 6.08 | 6.08 | 4.65% | 16,521 |
| Jan 2, 2025 | 5.93 | 6.22 | 5.81 | 5.81 | 5.81 | -2.52% | 24,204 |
| Dec 31, 2024 | 5.99 | 6.01 | 5.84 | 5.96 | 5.96 | -0.50% | 9,000 |
| Dec 30, 2024 | 5.55 | 5.99 | 5.54 | 5.99 | 5.99 | 9.11% | 38,539 |
| Dec 27, 2024 | 5.30 | 5.49 | 5.29 | 5.49 | 5.49 | 3.58% | 5,627 |
| Dec 24, 2024 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 3.52% | 26,500 |
| Dec 23, 2024 | 5.09 | 5.12 | 5.05 | 5.12 | 5.12 | 0.79% | 10,619 |
| Dec 20, 2024 | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | 0.59% | 3,500 |
| Dec 19, 2024 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | -0.39% | 14,700 |
| Dec 18, 2024 | 5.08 | 5.08 | 5.05 | 5.07 | 5.07 | -0.20% | 1,538 |
| Dec 17, 2024 | 5.00 | 5.09 | 5.00 | 5.08 | 5.08 | 1.80% | 5,200 |
| Dec 16, 2024 | 5.14 | 5.14 | 4.99 | 4.99 | 4.99 | -2.73% | 7,000 |
| Dec 13, 2024 | 5.14 | 5.14 | 5.02 | 5.13 | 5.13 | 0.59% | 21,500 |
| Dec 12, 2024 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | -0.58% | 11,900 |
| Dec 11, 2024 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | - | 2,005 |
| Dec 10, 2024 | 5.04 | 5.15 | 5.04 | 5.13 | 5.13 | 1.38% | 700 |
| Dec 9, 2024 | 5.09 | 5.17 | 5.04 | 5.06 | 5.06 | -0.20% | 10,706 |
| Dec 6, 2024 | 5.13 | 5.14 | 4.92 | 5.07 | 5.07 | -2.12% | 29,320 |
| Dec 5, 2024 | 5.19 | 5.20 | 5.12 | 5.18 | 5.18 | - | 12,906 |
| Dec 4, 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | 900 |
| Dec 3, 2024 | 5.09 | 5.20 | 5.07 | 5.14 | 5.14 | 0.78% | 4,300 |
| Dec 2, 2024 | 5.26 | 5.26 | 4.90 | 5.10 | 5.10 | -1.16% | 13,320 |
| Nov 29, 2024 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | -0.19% | 5,310 |
| Nov 28, 2024 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 0.58% | 800 |
| Nov 27, 2024 | 4.96 | 5.17 | 4.96 | 5.14 | 5.14 | 4.47% | 21,110 |
| Nov 26, 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 1.44% | 1,800 |
| Nov 25, 2024 | 4.79 | 4.89 | 4.79 | 4.85 | 4.85 | -1.82% | 18,022 |
| Nov 22, 2024 | 5.09 | 5.09 | 4.91 | 4.94 | 4.94 | -3.89% | 33,138 |
| Nov 21, 2024 | 4.95 | 5.19 | 4.95 | 5.14 | 5.14 | -1.72% | 53,544 |
| Nov 20, 2024 | 5.23 | 5.34 | 5.20 | 5.23 | 4.73 | 0.58% | 33,700 |
| Nov 19, 2024 | 5.24 | 5.26 | 5.15 | 5.20 | 4.70 | -0.38% | 5,801 |
| Nov 18, 2024 | 5.48 | 5.69 | 5.18 | 5.22 | 4.72 | -2.61% | 27,906 |
| Nov 15, 2024 | 5.36 | 5.48 | 5.31 | 5.36 | 4.85 | - | 72,000 |
| Nov 14, 2024 | 5.04 | 5.40 | 5.04 | 5.36 | 4.85 | 5.51% | 20,700 |
| Nov 13, 2024 | 5.04 | 5.10 | 4.95 | 5.08 | 4.59 | 4.10% | 13,414 |
| Nov 12, 2024 | 5.09 | 5.09 | 4.79 | 4.88 | 4.41 | -4.31% | 26,905 |
| Nov 11, 2024 | 4.96 | 5.10 | 4.94 | 5.10 | 4.61 | 2.62% | 78,900 |
| Nov 8, 2024 | 5.01 | 5.10 | 4.65 | 4.97 | 4.49 | 12.70% | 58,700 |
| Nov 7, 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 3.99 | - | 1,600 |
| Nov 6, 2024 | 4.32 | 4.43 | 4.32 | 4.41 | 3.99 | 1.61% | 4,400 |
| Nov 5, 2024 | 4.31 | 4.34 | 4.29 | 4.34 | 3.93 | 0.93% | 8,320 |
| Nov 4, 2024 | 4.26 | 4.30 | 4.25 | 4.30 | 3.89 | 0.70% | 3,115 |
| Nov 1, 2024 | 4.18 | 4.27 | 4.18 | 4.27 | 3.86 | 2.15% | 13,000 |
| Oct 31, 2024 | 4.15 | 4.20 | 4.15 | 4.18 | 3.78 | 0.24% | 4,701 |
| Oct 30, 2024 | 4.09 | 4.17 | 4.09 | 4.17 | 3.77 | 2.71% | 10,631 |
| Oct 29, 2024 | 4.17 | 4.17 | 4.06 | 4.06 | 3.67 | -3.10% | 2,100 |
| Oct 28, 2024 | 4.15 | 4.19 | 4.13 | 4.19 | 3.79 | 1.45% | 1,400 |
| Oct 25, 2024 | 4.11 | 4.13 | 4.06 | 4.13 | 3.74 | 0.98% | 17,200 |
| Oct 24, 2024 | 4.12 | 4.12 | 4.08 | 4.09 | 3.70 | -0.49% | 2,602 |
| Oct 23, 2024 | 4.09 | 4.14 | 4.06 | 4.11 | 3.72 | 0.74% | 9,910 |
| Oct 22, 2024 | 4.12 | 4.12 | 4.06 | 4.08 | 3.69 | -0.73% | 5,200 |
| Oct 21, 2024 | 4.11 | 4.12 | 4.10 | 4.11 | 3.72 | 0.49% | 4,600 |
| Oct 18, 2024 | 3.85 | 4.21 | 3.85 | 4.09 | 3.70 | 6.51% | 18,300 |
| Oct 17, 2024 | 3.85 | 3.88 | 3.81 | 3.84 | 3.47 | -0.52% | 3,400 |
| Oct 16, 2024 | 3.81 | 3.86 | 3.80 | 3.86 | 3.49 | 0.52% | 2,100 |
| Oct 15, 2024 | 3.81 | 3.85 | 3.80 | 3.84 | 3.47 | -0.26% | 2,311 |
| Oct 11, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.48 | 0.79% | 500 |
| Oct 10, 2024 | 3.81 | 3.82 | 3.81 | 3.82 | 3.45 | 0.26% | 2,200 |
| Oct 9, 2024 | 3.81 | 3.81 | 3.79 | 3.81 | 3.45 | -0.78% | 1,000 |
| Oct 8, 2024 | 3.76 | 3.84 | 3.76 | 3.84 | 3.47 | 2.13% | 1,600 |
| Oct 7, 2024 | 3.76 | 3.77 | 3.75 | 3.76 | 3.40 | 0.27% | 1,900 |
| Oct 4, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.39 | -1.57% | 1,406 |
| Oct 3, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.45 | - | 13,020 |
| Oct 2, 2024 | 3.79 | 3.82 | 3.75 | 3.81 | 3.45 | - | 4,500 |
| Oct 1, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.45 | -1.30% | 100 |
| Sep 30, 2024 | 3.86 | 3.86 | 3.85 | 3.86 | 3.49 | 0.26% | 11,200 |
| Sep 27, 2024 | 3.92 | 3.92 | 3.85 | 3.85 | 3.48 | -1.79% | 3,532 |