Mink Ventures Corporation (TSXV:MINK)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jun 1, 2026, 1:09 PM EST
Mink Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 55,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 57,000 |
| May 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 150,079 |
| May 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 290,500 |
| May 25, 2026 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | -25.00% | 690,433 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 20,000 |
| May 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 5,000 |
| May 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 21,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| May 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.70% | 480,030 |
| May 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.78% | 11,600 |
| May 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 212,505 |
| May 11, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -21.74% | 70,300 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,500 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 24,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 11,000 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 11,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 35,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 598 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 12,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 51,000 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 8,500 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 70,500 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 6,500 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 9,500 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 12,500 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 24,029 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Apr 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 8,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 10,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 28,500 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 9,529 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 19,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 42,510 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -9.43% | 39,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,097 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 1,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 17,695 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 500 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.89% | 48,000 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.92% | 202,013 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 55,500 |