McChip Resources Inc. (TSXV:MCS)
Canada · Delayed Price · Currency is CAD 0.9200
+0.0100 (1.10%)
May 22, 2026, 9:08 AM EST
McChip Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.82 | 0.95 | 0.82 | 0.92 | - | - | 4,114 |
| May 21, 2026 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 1.10% | 4,114 |
| May 15, 2026 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | - | 2,163 |
| May 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 1,022 |
| May 13, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 3.45% | 5,384 |
| May 12, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 8.75% | 1,510 |
| May 11, 2026 | 1.00 | 1.00 | 0.80 | 0.80 | 0.80 | -18.37% | 4,998 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 550 |
| May 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 526 |
| May 6, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 4,722 |
| May 5, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 8.79% | 1,149 |
| May 1, 2026 | 1.02 | 1.04 | 0.80 | 0.91 | 0.91 | -9.00% | 32,582 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | - | 8,258 |
| Apr 29, 2026 | 1.28 | 1.28 | 0.98 | 1.00 | 1.00 | -22.48% | 57,043 |
| Apr 28, 2026 | 1.12 | 1.29 | 1.07 | 1.29 | 1.29 | 13.16% | 15,313 |
| Apr 27, 2026 | 1.29 | 1.30 | 1.14 | 1.14 | 1.14 | -8.80% | 1,989 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.07 | 1.25 | 1.25 | - | 15,373 |
| Apr 23, 2026 | 1.02 | 1.30 | 1.02 | 1.25 | 1.25 | 4.17% | 28,360 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.00 | 1.20 | 1.20 | -11.11% | 26,929 |
| Apr 21, 2026 | 2.48 | 2.48 | 2.22 | 2.45 | 1.35 | -1.21% | 3,830 |
| Apr 20, 2026 | 2.46 | 2.65 | 2.40 | 2.48 | 1.37 | -0.40% | 28,217 |
| Apr 17, 2026 | 2.23 | 2.70 | 2.23 | 2.49 | 1.37 | 11.16% | 8,547 |
| Apr 16, 2026 | 2.11 | 2.24 | 2.11 | 2.24 | 1.23 | 5.16% | 1,635 |
| Apr 14, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 1.17 | -1.84% | 40,100 |
| Apr 13, 2026 | 2.23 | 2.44 | 2.10 | 2.17 | 1.20 | 0.46% | 15,255 |
| Apr 9, 2026 | 2.16 | 2.16 | 2.09 | 2.16 | 1.19 | 4.85% | 9,705 |
| Apr 7, 2026 | 2.00 | 2.19 | 2.00 | 2.06 | 1.14 | 17.71% | 29,074 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 0.96 | -4.37% | 620 |
| Mar 27, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.01 | -8.04% | 1,160 |
| Mar 26, 2026 | 1.83 | 1.99 | 1.83 | 1.99 | 1.10 | - | 2,187 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.10 | - | 500 |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.10 | - | 693 |
| Mar 20, 2026 | 1.95 | 1.99 | 1.85 | 1.99 | 1.10 | 15.03% | 9,393 |
| Mar 19, 2026 | 1.82 | 2.00 | 1.73 | 1.73 | 0.95 | -13.50% | 8,591 |
| Mar 17, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.10 | 0.50% | 685 |
| Mar 16, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.10 | 0.51% | 813 |
| Mar 13, 2026 | 2.00 | 2.00 | 1.77 | 1.98 | 1.09 | - | 1,230 |
| Mar 11, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.09 | 1.54% | 930 |
| Mar 10, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.07 | -2.50% | 958 |
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.10 | - | 1,137 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.10 | - | 2,010 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.10 | -5.66% | 300 |
| Mar 4, 2026 | 2.14 | 2.14 | 2.02 | 2.12 | 1.17 | - | 1,208 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 1.17 | 11.58% | 10,520 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.05 | -5.94% | 228 |
| Feb 27, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 1.11 | 9.19% | 9,791 |
| Feb 26, 2026 | 1.92 | 1.92 | 1.76 | 1.85 | 1.02 | -2.63% | 1,200 |
| Feb 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.05 | 0.53% | 1,451 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.04 | 1.61% | 1,004 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.02 | -2.11% | 902 |