Metals Creek Resources Corp. (TSXV:MEK)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
May 21, 2025, 9:30 AM EDT
Metals Creek Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42,000 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 83,000 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 1,300 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 6,703 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 4,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 307,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 116,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 100,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 94,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 781,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 93,703 |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 45,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 142,130 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 10,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,200 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 5,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 81,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,200 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 70,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 25,200 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 25,200 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 169,000 |
| Mar 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 168,020 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |