Mink Ventures Corporation (TSXV:MINK)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0200 (-16.00%)
Mar 6, 2026, 1:51 PM EST
Mink Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 46,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 198,333 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 11,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 178,900 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 16,482 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 12,500 |
| Feb 25, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.45% | 65,160 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 52,862 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 61,842 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.15 | 0.16 | 0.16 | -27.27% | 533,762 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,500 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.18 | 0.22 | 0.22 | -13.73% | 41,501 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,100 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -12.07% | 26,100 |
| Feb 12, 2026 | 0.33 | 0.37 | 0.29 | 0.29 | 0.29 | 5.45% | 198,763 |
| Feb 11, 2026 | 0.25 | 0.39 | 0.25 | 0.28 | 0.28 | 10.00% | 142,898 |
| Feb 10, 2026 | 0.18 | 0.26 | 0.18 | 0.25 | 0.25 | 38.89% | 106,166 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,110 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,055 |
| Feb 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 26,300 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 39,500 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 600 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 8,000 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.11 | 0.15 | 0.15 | -3.33% | 25,500 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 22,049 |
| Jan 23, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 16.00% | 27,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,500 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 43,117 |
| Jan 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 15,500 |
| Jan 15, 2026 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 16.67% | 46,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,132 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 33.33% | 22,007 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -30.77% | 5,004 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Dec 29, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 13.04% | 23,500 |
| Dec 24, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 117,503 |
| Dec 23, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 4.35% | 9,500 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,500 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 17,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,500 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 173,003 |
| Dec 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 10,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 29,000 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -24.14% | 12,000 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,500 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,500 |