Metallic Minerals Corp. (TSXV:MMG)
Canada · Delayed Price · Currency is CAD 0.3400
-0.0150 (-4.23%)
Oct 10, 2025, 3:59 PM EDT
Metallic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -4.23% | 228,700 |
| Oct 9, 2025 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | - | 503,200 |
| Oct 8, 2025 | 0.34 | 0.40 | 0.34 | 0.36 | 0.36 | 9.23% | 668,803 |
| Oct 7, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 506,600 |
| Oct 6, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -10.67% | 472,928 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | - | 142,645 |
| Oct 2, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -3.85% | 217,934 |
| Oct 1, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | 0.39 | -2.50% | 289,008 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 280,003 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -3.03% | 255,900 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | 0.61% | 229,213 |
| Sep 25, 2025 | 0.37 | 0.41 | 0.36 | 0.41 | 0.41 | 13.89% | 359,429 |
| Sep 24, 2025 | 0.38 | 0.41 | 0.36 | 0.36 | 0.36 | -1.37% | 100,100 |
| Sep 23, 2025 | 0.41 | 0.43 | 0.37 | 0.37 | 0.37 | -8.75% | 674,500 |
| Sep 22, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 9.59% | 1,069,429 |
| Sep 19, 2025 | 0.32 | 0.39 | 0.32 | 0.37 | 0.37 | 12.31% | 474,800 |
| Sep 18, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.33% | 107,100 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 88,229 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -9.09% | 607,941 |
| Sep 15, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 15.79% | 804,911 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 464,412 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 120,900 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 80,200 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 49,845 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 168,512 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 239,436 |
| Sep 4, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -4.84% | 533,540 |
| Sep 3, 2025 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 14.81% | 939,300 |
| Sep 2, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.20% | 714,940 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 272,400 |
| Aug 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 342,000 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 42,200 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 21,000 |
| Aug 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 283,000 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 309,000 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 32,800 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 97,500 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 201,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 189,300 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 193,200 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 53,500 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 239,000 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 57,100 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 80,000 |
| Aug 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 142,504 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 176,125 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 214,400 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 790,300 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 174,500 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 409,600 |