Maxim Power Corp. (TSX:MXG)
Canada
· Delayed Price · Currency is CAD 4.360
-0.070 (-1.58%)
Mar 28, 2025, 4:00 PM EST
Maxim Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.54 | 4.54 | 4.30 | 4.36 | 4.36 | -1.58% | 15,491 |
| Mar 27, 2025 | 4.53 | 4.54 | 4.34 | 4.43 | 4.43 | -2.64% | 11,700 |
| Mar 26, 2025 | 4.49 | 4.56 | 4.49 | 4.55 | 4.55 | 0.22% | 1,300 |
| Mar 25, 2025 | 4.57 | 4.69 | 4.40 | 4.54 | 4.54 | -0.44% | 10,848 |
| Mar 24, 2025 | 4.83 | 4.83 | 4.55 | 4.56 | 4.56 | -5.98% | 21,600 |
| Mar 21, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | - | 1,800 |
| Mar 20, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.46% | 8,600 |
| Mar 19, 2025 | 4.58 | 4.78 | 4.51 | 4.78 | 4.78 | 4.14% | 14,013 |
| Mar 18, 2025 | 4.63 | 4.63 | 4.56 | 4.59 | 4.59 | -1.29% | 8,200 |
| Mar 17, 2025 | 4.74 | 4.74 | 4.60 | 4.65 | 4.65 | -1.27% | 17,944 |
| Mar 14, 2025 | 4.61 | 4.71 | 4.59 | 4.71 | 4.71 | 2.61% | 8,100 |
| Mar 13, 2025 | 4.80 | 4.80 | 4.57 | 4.59 | 4.59 | -2.96% | 48,539 |
| Mar 12, 2025 | 4.75 | 4.77 | 4.73 | 4.73 | 4.73 | 0.42% | 8,500 |
| Mar 11, 2025 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -3.48% | 12,900 |
| Mar 10, 2025 | 5.03 | 5.03 | 4.70 | 4.88 | 4.88 | -1.61% | 19,705 |
| Mar 7, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 6,841 |
| Mar 6, 2025 | 5.02 | 5.05 | 4.90 | 4.98 | 4.98 | -0.60% | 16,400 |
| Mar 5, 2025 | 4.83 | 5.04 | 4.83 | 5.01 | 5.01 | 3.73% | 13,024 |
| Mar 4, 2025 | 4.88 | 4.88 | 4.59 | 4.83 | 4.83 | -1.43% | 11,300 |
| Mar 3, 2025 | 5.08 | 5.08 | 4.90 | 4.90 | 4.90 | -5.04% | 15,131 |
| Feb 28, 2025 | 5.11 | 5.16 | 5.05 | 5.16 | 5.16 | 0.98% | 8,400 |
| Feb 27, 2025 | 5.23 | 5.23 | 5.11 | 5.11 | 5.11 | -2.29% | 6,600 |
| Feb 26, 2025 | 5.32 | 5.33 | 5.20 | 5.23 | 5.23 | 0.58% | 5,200 |
| Feb 25, 2025 | 5.61 | 5.61 | 5.12 | 5.20 | 5.20 | -4.06% | 9,049 |
| Feb 24, 2025 | 5.44 | 5.47 | 5.40 | 5.42 | 5.42 | 0.74% | 7,805 |
| Feb 21, 2025 | 5.60 | 5.60 | 5.30 | 5.38 | 5.38 | -5.11% | 19,240 |
| Feb 20, 2025 | 5.74 | 5.77 | 5.67 | 5.67 | 5.67 | -1.39% | 5,115 |
| Feb 19, 2025 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 0.52% | 2,800 |
| 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 |