TSXV:MCM.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	2,100
Mar 17, 2026	0.32	0.42	0.32	0.42	0.42	3.70%	10,766
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	1,606
Mar 13, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,741
Mar 12, 2026	0.40	0.40	0.32	0.40	0.40	-4.76%	44,760
Mar 11, 2026	0.41	0.42	0.35	0.42	0.42	23.53%	4,790
Mar 10, 2026	0.41	0.41	0.34	0.34	0.34	-19.05%	12,955
Mar 9, 2026	0.42	0.42	0.34	0.42	0.42	-	18,500
Mar 5, 2026	0.42	0.42	0.40	0.42	0.42	-	4,720
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-	1,150
Mar 3, 2026	0.39	0.42	0.39	0.42	0.42	13.51%	11,666
Mar 2, 2026	0.39	0.39	0.30	0.37	0.37	-5.13%	17,550
Feb 27, 2026	0.37	0.39	0.37	0.39	0.39	9.86%	13,532
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	4,143
Feb 25, 2026	0.37	0.37	0.30	0.36	0.36	-2.74%	25,487
Feb 24, 2026	0.32	0.37	0.32	0.37	0.37	14.06%	8,272
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	-	8,586
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	5,500
Feb 19, 2026	0.30	0.32	0.29	0.32	0.32	23.08%	70,500
Feb 17, 2026	0.30	0.30	0.26	0.26	0.26	-13.33%	3,497
Feb 13, 2026	0.35	0.35	0.30	0.30	0.30	27.66%	6,600
Feb 12, 2026	0.24	0.24	0.24	0.24	0.24	-17.54%	3,350
Feb 10, 2026	0.28	0.29	0.27	0.29	0.29	5.56%	8,979
Feb 6, 2026	0.25	0.27	0.25	0.27	0.27	3.85%	3,740
Feb 5, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	7,452
Feb 4, 2026	0.27	0.27	0.26	0.27	0.27	-	19,789
Feb 3, 2026	0.27	0.27	0.27	0.27	0.27	-	48,636
Feb 2, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	4,817
Jan 30, 2026	0.29	0.29	0.27	0.29	0.29	1.75%	10,161
Jan 29, 2026	0.29	0.30	0.27	0.29	0.29	-1.72%	27,860
Jan 28, 2026	0.28	0.30	0.28	0.29	0.29	7.41%	11,140
Jan 27, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,985
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	1,260
Jan 23, 2026	0.37	0.37	0.27	0.27	0.27	-65.38%	68,930
Jan 22, 2026	0.82	0.87	0.78	0.78	0.15	-2.50%	40,690
Jan 21, 2026	0.80	0.80	0.80	0.80	0.15	-	650
Jan 20, 2026	0.80	0.80	0.80	0.80	0.15	-	2,500
Jan 19, 2026	0.80	0.80	0.78	0.80	0.15	2.56%	5,501
Jan 16, 2026	0.78	0.78	0.78	0.78	0.15	-2.50%	10,000
Jan 15, 2026	0.80	0.80	0.80	0.80	0.15	-	2,742
Jan 14, 2026	0.79	0.80	0.77	0.80	0.15	2.56%	59,806
Jan 13, 2026	0.77	0.79	0.77	0.78	0.15	1.30%	28,075
Jan 12, 2026	0.77	0.77	0.77	0.77	0.15	5.48%	2,510
Jan 9, 2026	0.74	0.76	0.73	0.73	0.14	-3.95%	30,151
Jan 8, 2026	0.78	0.78	0.73	0.76	0.15	2.70%	48,052
Jan 7, 2026	0.77	0.77	0.74	0.74	0.14	1.37%	10,106
Jan 6, 2026	0.73	0.73	0.73	0.73	0.14	-	1,130
Jan 5, 2026	0.75	0.75	0.73	0.73	0.14	-8.75%	3,410
Dec 31, 2025	0.80	0.80	0.80	0.80	0.15	-	2,287
Dec 30, 2025	0.80	0.80	0.80	0.80	0.15	-	1,510