M3 Capital Corp. (TSXV:MCT.P)
Canada · Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Aug 19, 2026, 4:00 PM EDT
M3 Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 126,000 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -71.43% | 1,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -12.50% | 100,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 377,805 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 77,095 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.04 | 0.04 | 0.04 | - | 44,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.27% | 27,265 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,200 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.06 | 0.06 | 0.06 | -64.52% | 3,000 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 520.00% | 11,368 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 66.67% | 20,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -83.33% | 51,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 78,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 303,129 |
| Oct 7, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 57,500 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 20,000 |
| Aug 8, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,939 |
| Aug 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 15,000 |
| Jul 31, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Jul 29, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 50.00% | 40,439 |
| Jul 26, 2024 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | 42.86% | 67,999 |
| Jul 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 5,700 |
| Jul 4, 2024 | 0.01 | 0.08 | 0.01 | 0.08 | 0.08 | -50.00% | 1,064 |
| Jul 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Jun 28, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 200.00% | 3,064 |
| May 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 83,000 |
| May 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,000 |
| Apr 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 7,000 |
| Apr 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,000 |
| Apr 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Apr 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,000 |
| Apr 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 73,000 |
| Mar 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,500 |
| Mar 27, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 59,000 |
| Mar 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,000 |
| Mar 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 14,000 |
| Mar 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,158 |
| Mar 14, 2024 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 350.00% | 2,000 |
| Feb 26, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -66.67% | 150,300 |
| Feb 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 12,000 |
| Jan 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jan 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 78,000 |
| Jan 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 92,221 |
| Jan 10, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -60.00% | 21,000 |
| Dec 7, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Nov 29, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 3,000 |
| Oct 2, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 800 |
| Sep 29, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |