Matachewan Consolidated Mines, Limited (TSXV:MCM.A)
Canada · Delayed Price · Currency is CAD 0.7500
0.00 (0.00%)
At close: Nov 13, 2025
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,200 |
| Nov 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 523 |
| Nov 10, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 5.48% | 4,500 |
| Nov 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,000 |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 6,000 |
| Nov 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 1,228 |
| Nov 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 5,000 |
| Oct 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 5,900 |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 500 |
| Oct 28, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -5.06% | 1,000 |
| Oct 27, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 3,500 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 600 |
| Oct 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 950 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 1,500 |
| Oct 15, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 8.11% | 2,000 |
| Oct 14, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | 4.23% | 2,195 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -11.25% | 2,110 |
| Oct 9, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 1,440 |
| Oct 6, 2025 | 0.75 | 0.80 | 0.70 | 0.79 | 0.79 | -1.25% | 5,433 |
| Oct 3, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 9,589 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 6,131 |
| Oct 1, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 2,114 |
| Sep 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | 750 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | 18.67% | 2,135 |
| Sep 26, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 8,400 |
| Sep 25, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 2.86% | 8,375 |
| Sep 24, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 24,000 |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,000 |
| 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 |