McChip Resources Inc. (TSXV:MCS)
Canada · Delayed Price · Currency is CAD 1.990
+0.260 (15.03%)
At close: Mar 20, 2026
McChip Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.95 | 1.99 | 1.85 | 1.99 | 1.99 | 15.03% | 9,393 |
| Mar 19, 2026 | 1.82 | 2.00 | 1.73 | 1.73 | 1.73 | -13.50% | 8,591 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 685 |
| Mar 16, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 0.51% | 813 |
| Mar 13, 2026 | 2.00 | 2.00 | 1.77 | 1.98 | 1.98 | - | 1,230 |
| Mar 11, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.54% | 930 |
| Mar 10, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | -2.50% | 958 |
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,137 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,010 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 300 |
| Mar 4, 2026 | 2.14 | 2.14 | 2.02 | 2.12 | 2.12 | - | 1,208 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | 11.58% | 10,520 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.94% | 228 |
| Feb 27, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 9.19% | 9,791 |
| Feb 26, 2026 | 1.92 | 1.92 | 1.76 | 1.85 | 1.85 | -2.63% | 1,200 |
| Feb 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 1,451 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 1,004 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.11% | 902 |
| Feb 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 300 |
| Feb 19, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 8.62% | 1,286 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.74 | 1.74 | 1.74 | 0.58% | 715 |
| Feb 13, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 1,565 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.00% | 1,000 |
| Feb 11, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.86% | 977 |
| Feb 9, 2026 | 1.75 | 1.95 | 1.75 | 1.75 | 1.75 | -7.89% | 434 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,400 |
| Feb 3, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | - | 1,565 |
| Feb 2, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -5.47% | 9,662 |
| Jan 30, 2026 | 2.00 | 2.13 | 2.00 | 2.01 | 2.01 | -1.95% | 2,488 |
| Jan 29, 2026 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 5.13% | 10,700 |
| Jan 28, 2026 | 2.19 | 2.19 | 1.90 | 1.95 | 1.95 | - | 1,366 |
| Jan 27, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | 416 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.60% | 7,626 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 906 |
| Jan 22, 2026 | 1.86 | 1.90 | 1.78 | 1.90 | 1.90 | - | 6,119 |
| Jan 21, 2026 | 1.88 | 1.90 | 1.82 | 1.90 | 1.90 | 0.53% | 3,600 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 505 |
| Jan 15, 2026 | 1.85 | 1.90 | 1.78 | 1.80 | 1.80 | -1.10% | 7,742 |
| Jan 14, 2026 | 1.76 | 1.82 | 1.70 | 1.82 | 1.82 | 4.00% | 37,940 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.67 | 1.75 | 1.75 | -12.06% | 40,416 |
| Jan 12, 2026 | 1.66 | 2.85 | 1.66 | 1.99 | 1.99 | 15.70% | 68,632 |
| Jan 9, 2026 | 1.72 | 1.86 | 1.72 | 1.72 | 1.72 | -3.91% | 10,786 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.70 | 1.79 | 1.79 | -2.72% | 586 |
| Jan 6, 2026 | 1.84 | 1.84 | 1.57 | 1.84 | 1.84 | - | 18,917 |
| Jan 5, 2026 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | 1.10% | 1,920 |
| Jan 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 390 |
| Dec 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 300 |
| Dec 30, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 4.42% | 1,000 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | 503 |
| Dec 23, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 3,917 |