Metallic Minerals Corp. (TSXV:MMG)
0.2500
+0.0050 (2.04%)
Jun 30, 2025, 3:19 PM EDT
Metallic Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 84,150 |
Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 28,110 |
Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,300 |
Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 51,000 |
Jun 24, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -10.91% | 261,500 |
Jun 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 16,500 |
Jun 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 136,600 |
Jun 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 69,300 |
Jun 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 216,500 |
Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 92,801 |
Jun 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 85,000 |
Jun 13, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 57,908 |
Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 133,000 |
Jun 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 151,200 |
Jun 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 95,800 |
Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 37,421 |
Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 10,800 |
Jun 5, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 458,900 |
Jun 4, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 66,501 |
Jun 3, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 194,043 |
Jun 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 87,100 |
May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 19,505 |
May 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 35,600 |
May 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 61,000 |
May 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 27,400 |
May 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 2,600 |
May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 15,000 |
May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25,100 |
May 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 44,000 |
May 20, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | - | 285,300 |
May 16, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 65,222 |
May 15, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.24% | 99,000 |
May 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 51,100 |
May 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 50,500 |
May 12, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 102,000 |
May 9, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 130,000 |
May 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 202,100 |
May 7, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 126,300 |
May 6, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 67,000 |
May 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 87,600 |
May 2, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 414,500 |
May 1, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 1.89% | 394,227 |
Apr 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 57,512 |
Apr 29, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 132,500 |
Apr 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 42,900 |
Apr 25, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.38% | 225,447 |
Apr 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 127,000 |
Apr 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 134,000 |
Apr 22, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -10.64% | 50,002 |
Apr 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 29,000 |