Metallic Minerals Corp. (TSXV:MMG)
0.2350
+0.0050 (2.13%)
Jul 24, 2025, 3:51 PM EDT
Metallic Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 378,513 |
Jul 23, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 611,400 |
Jul 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 448,000 |
Jul 21, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 938,100 |
Jul 18, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 8.51% | 354,000 |
Jul 17, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.17% | 885,000 |
Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 50,500 |
Jul 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 55,500 |
Jul 14, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 286,600 |
Jul 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 423,500 |
Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 54,000 |
Jul 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 36,000 |
Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 67,500 |
Jul 7, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 77,900 |
Jul 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 17,500 |
Jul 3, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 186,620 |
Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 371,900 |
Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 84,200 |
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 |