Metallic Minerals Corp. (TSXV:MMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.2350
+0.0050 (2.13%)
Jul 24, 2025, 3:51 PM EDT

Metallic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.250.250.240.240.24-378,513
Jul 23, 20250.250.260.240.240.24-4.08%611,400
Jul 22, 20250.270.270.250.250.25-2.00%448,000
Jul 21, 20250.270.280.250.250.25-1.96%938,100
Jul 18, 20250.230.270.230.260.268.51%354,000
Jul 17, 20250.240.250.220.240.242.17%885,000
Jul 16, 20250.240.240.230.230.23-50,500
Jul 15, 20250.240.240.230.230.23-55,500
Jul 14, 20250.240.260.230.230.23-6.12%286,600
Jul 11, 20250.230.250.230.250.252.08%423,500
Jul 10, 20250.240.250.240.240.242.13%54,000
Jul 9, 20250.230.240.230.240.24-2.08%36,000
Jul 8, 20250.230.240.230.240.24-2.04%67,500
Jul 7, 20250.240.250.230.250.252.08%77,900
Jul 4, 20250.240.240.230.240.246.67%17,500
Jul 3, 20250.240.250.220.230.23-8.16%186,620
Jul 2, 20250.240.250.240.250.25-2.00%371,900
Jun 30, 20250.250.250.240.250.252.04%84,200
Jun 27, 20250.250.250.240.250.25-2.00%28,110
Jun 26, 20250.250.250.250.250.252.04%3,300
Jun 25, 20250.250.250.240.250.25-51,000
Jun 24, 20250.250.250.230.250.25-10.91%261,500
Jun 23, 20250.270.280.260.280.285.77%16,500
Jun 20, 20250.270.270.250.260.26-1.89%136,600
Jun 19, 20250.280.280.270.270.27-1.85%69,300
Jun 18, 20250.260.270.260.270.273.85%216,500
Jun 17, 20250.270.270.260.260.26-7.14%92,801
Jun 16, 20250.280.280.280.280.283.70%85,000
Jun 13, 20250.280.280.260.270.27-3.57%57,908
Jun 12, 20250.280.280.270.280.28-133,000
Jun 11, 20250.290.290.280.280.28-1.75%151,200
Jun 10, 20250.290.290.280.290.29-1.72%95,800
Jun 9, 20250.290.290.290.290.291.75%37,421
Jun 6, 20250.290.290.290.290.29-1.72%10,800
Jun 5, 20250.290.310.280.290.29-458,900
Jun 4, 20250.270.290.270.290.29-66,501
Jun 3, 20250.270.290.270.290.299.43%194,043
Jun 2, 20250.270.270.260.270.271.92%87,100
May 30, 20250.270.270.260.260.26-19,505
May 29, 20250.270.270.260.260.26-1.89%35,600
May 28, 20250.260.270.260.270.276.00%61,000
May 27, 20250.260.260.250.250.25-3.85%27,400
May 26, 20250.260.260.260.260.261.96%2,600
May 23, 20250.260.260.260.260.26-1.92%15,000
May 22, 20250.260.260.260.260.26-25,100
May 21, 20250.260.260.250.260.26-1.89%44,000
May 20, 20250.290.290.250.270.27-285,300
May 16, 20250.270.270.250.270.27-3.64%65,222
May 15, 20250.250.280.250.280.2812.24%99,000
May 14, 20250.250.260.240.250.25-5.77%51,100