Metallic Minerals Corp. (TSXV:MMG)
Canada
· Delayed Price · Currency is CAD 0.2350
+0.0050 (2.17%)
Mar 28, 2025, 2:33 PM EST
Metallic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 52,600 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 108,700 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 155,500 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 133,500 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 7.50% | 119,000 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 46,939 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 41,000 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 118,015 |
| Mar 18, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 355,000 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 160,002 |
| Mar 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 34,500 |
| Mar 13, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 134,323 |
| Mar 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 31,000 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.88% | 84,600 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 17,100 |
| Mar 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 146,500 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 34,100 |
| Mar 5, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.89% | 161,500 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 266,700 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 110,500 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,109 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 177,400 |
| Feb 26, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.89% | 83,031 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 205,005 |
| Feb 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 75,000 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 18,100 |
| Feb 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 13,000 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 57,722 |
| Feb 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 82,200 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 55,000 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 6,000 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,733 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 40,100 |
| Feb 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 53,617 |
| Feb 7, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 5.13% | 80,500 |
| Feb 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 22,500 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.29% | 230,225 |
| Feb 4, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | 10.53% | 38,142 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 133,200 |
| Jan 31, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | - | 84,500 |
| Jan 30, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 10.53% | 125,010 |
| Jan 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 15,700 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 26,900 |
| Jan 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 201,818 |
| Jan 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 175,300 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 41,000 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,827 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 41,000 |
| Jan 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 176,903 |
| Jan 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 128,600 |