TSXV:MCM.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.42	0.42	0.42	0.42	0.42	12.00%	8,200
Apr 30, 2026	0.40	0.40	0.38	0.38	0.38	-8.54%	14,500
Apr 28, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	2,350
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	5,014
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	2,500
Apr 17, 2026	0.37	0.42	0.37	0.42	0.42	12.16%	11,500
Apr 16, 2026	0.38	0.38	0.37	0.37	0.37	-	3,515
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	4,643
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-	500
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,149
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	1,860
Apr 8, 2026	0.37	0.39	0.37	0.39	0.39	-	3,002
Apr 6, 2026	0.36	0.39	0.36	0.39	0.39	25.81%	8,500
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	7,517
Mar 27, 2026	0.29	0.30	0.29	0.30	0.30	11.11%	6,006
Mar 26, 2026	0.32	0.32	0.24	0.27	0.27	-15.62%	48,000
Mar 25, 2026	0.32	0.32	0.31	0.32	0.32	-23.81%	9,001
Mar 24, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	7,791
Mar 23, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	7,528
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