Matachewan Consolidated Mines, Limited (TSXV:MCM.A)
Canada · Delayed Price · Currency is CAD 0.7000
0.00 (0.00%)
At close: Sep 19, 2025
TSXV:MCM.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 1,500 |
| Sep 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 4.48% | 3,500 |
| Sep 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 2,000 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 1,850 |
| Sep 10, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 9,945 |
| Sep 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 1,100 |
| Sep 8, 2025 | 0.70 | 0.73 | 0.65 | 0.67 | 0.67 | -5.63% | 46,600 |
| Sep 5, 2025 | 0.55 | 0.73 | 0.55 | 0.71 | 0.71 | 42.00% | 212,000 |
| Sep 4, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 9.89% | 8,500 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,000 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | 5.81% | 1,000 |
| Aug 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 34.37% | 18,500 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 9,500 |
| Aug 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -15.07% | 10,000 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 1,005 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 1,500 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,500 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 25,000 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,000 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 22.41% | 2,507 |
| Jun 24, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 3,000 |
| Jun 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.72% | 10,000 |
| Jun 19, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 9.09% | 5,500 |
| Jun 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.35% | 4,000 |
| Jun 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 1,000 |
| Jun 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 500 |
| Jun 11, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 2.99% | 19,500 |
| Jun 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.06% | 3,000 |
| Jun 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Jun 4, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | 6.90% | 1,000 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 2,500 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,000 |
| May 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 25.00% | 93,000 |
| May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 2,000 |
| May 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -23.64% | 20,000 |
| May 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 2,000 |
| May 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 28.57% | 12,000 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 12,000 |