Skip to main content
Metallic Minerals Corp. (TSXV: MMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Dec 20, 2024, 3:58 PM EST

Metallic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.140.140.130.140.14-3.57%322,600
Dec 19, 20240.130.140.130.140.147.69%179,200
Dec 18, 20240.140.140.130.130.13-147,000
Dec 17, 20240.140.140.130.130.13-3.70%438,611
Dec 16, 20240.140.140.130.140.14-3.57%95,801
Dec 13, 20240.140.140.140.140.143.70%256,500
Dec 12, 20240.140.140.140.140.14-42,625
Dec 11, 20240.140.140.130.140.14-167,100
Dec 10, 20240.140.140.130.140.14-3.57%219,728
Dec 9, 20240.140.140.140.140.14-44,000
Dec 6, 20240.140.140.130.140.143.70%146,625
Dec 5, 20240.150.150.140.140.14-3.57%442,500
Dec 4, 20240.140.140.130.140.14-110,200
Dec 3, 20240.150.150.140.140.14-218,800
Dec 2, 20240.150.150.140.140.14-130,400
Nov 29, 20240.160.160.140.140.14-9.68%200,100
Nov 28, 20240.160.160.160.160.1610.71%175,100
Nov 27, 20240.150.150.140.140.14-3.45%255,400
Nov 26, 20240.140.150.140.150.15-98,200
Nov 25, 20240.150.150.140.150.15-6.45%159,140
Nov 22, 20240.160.160.150.160.163.33%268,200
Nov 21, 20240.170.170.150.150.15-9.09%440,100
Nov 20, 20240.190.190.170.170.17-13.16%277,338
Nov 19, 20240.190.190.190.190.19-5,700
Nov 18, 20240.190.190.180.190.198.57%86,700
Nov 15, 20240.170.180.170.180.186.06%76,500
Nov 14, 20240.160.180.160.170.17-100,600
Nov 13, 20240.180.180.170.170.17-8.33%199,530
Nov 12, 20240.190.190.180.180.18-2.70%149,100
Nov 11, 20240.180.190.180.190.19-2.63%29,500
Nov 8, 20240.220.220.190.190.19-5.00%139,129
Nov 7, 20240.220.220.200.200.20-9.09%214,000
Nov 6, 20240.230.230.210.220.22-4.35%30,500
Nov 5, 20240.230.240.220.230.232.22%98,000
Nov 4, 20240.230.240.220.230.23-2.17%76,500
Nov 1, 20240.240.240.230.230.23-2.13%26,900
Oct 31, 20240.250.250.230.240.24-4.08%75,809
Oct 30, 20240.260.260.250.250.25-3.92%37,200
Oct 29, 20240.270.270.250.260.26-7.27%152,017
Oct 28, 20240.270.280.270.280.28-81,300
Oct 25, 20240.280.280.270.280.28-1.79%89,501
Oct 24, 20240.300.300.280.280.28-750,400
Oct 23, 20240.290.290.270.280.28-6.67%222,409
Oct 22, 20240.240.300.240.300.3039.53%420,300
Oct 21, 20240.230.240.210.220.222.38%247,832
Oct 18, 20240.190.210.180.210.2120.00%217,500
Oct 17, 20240.190.190.180.180.18-43,000
Oct 16, 20240.190.190.180.180.18-249,806
Oct 15, 20240.180.190.170.180.18-7.89%327,440
Oct 11, 20240.200.200.190.190.19-2.56%270,400
Oct 10, 20240.200.210.180.200.20-300,600
Oct 9, 20240.190.200.190.200.202.63%53,640
Oct 8, 20240.190.190.180.190.192.70%37,000
Oct 7, 20240.200.200.190.190.19-2.63%139,812
Oct 4, 20240.200.200.190.190.19-2.56%194,500
Oct 3, 20240.200.200.190.200.202.63%69,000
Oct 2, 20240.200.200.190.190.19-2.56%20,000
Oct 1, 20240.210.210.190.200.20-2.50%212,700
Sep 30, 20240.200.210.200.200.20-4.76%112,100
Sep 27, 20240.220.220.210.210.21-8.70%83,500
Sep 26, 20240.230.230.210.230.234.55%41,000
Sep 25, 20240.230.230.210.220.22-37,100
Sep 24, 20240.200.220.200.220.2215.79%90,402
Sep 23, 20240.210.210.190.190.19-7.32%41,035
Sep 20, 20240.220.220.200.210.21-4.65%321,738
Sep 19, 20240.230.230.220.220.22-4.44%57,500
Sep 18, 20240.240.250.230.230.23-110,200
Sep 17, 20240.230.240.220.230.234.65%128,710
Sep 16, 20240.210.220.210.220.222.38%55,900
Sep 13, 20240.210.220.200.210.212.44%68,100
Sep 12, 20240.190.210.190.210.217.89%278,500
Sep 11, 20240.190.190.180.190.19-36,227
Sep 10, 20240.190.190.190.190.19-29,500
Sep 9, 20240.190.190.190.190.192.70%5,200
Sep 6, 20240.200.200.180.190.19-7.50%45,800
Sep 5, 20240.200.200.200.200.20-8,000
Sep 4, 20240.210.210.200.200.20-6.98%77,711
Sep 3, 20240.210.220.200.220.222.38%60,500
Aug 30, 20240.210.210.210.210.21-28,500
Aug 29, 20240.210.210.200.210.212.44%136,616
Aug 28, 20240.210.220.210.210.21-4.65%79,500
Aug 27, 20240.230.230.210.220.22-6.52%283,400
Aug 26, 20240.240.250.230.230.23-4.17%93,200
Aug 23, 20240.240.240.240.240.24-38,600
Aug 22, 20240.250.250.240.240.24-4.00%77,420
Aug 21, 20240.250.260.250.250.25-47,700
Aug 20, 20240.250.250.250.250.25-20,500
Aug 19, 20240.240.250.240.250.256.38%24,000
Aug 16, 20240.230.240.230.240.242.17%16,425
Aug 15, 20240.220.230.220.230.234.55%26,000
Aug 14, 20240.220.220.220.220.22-10,000
Aug 13, 20240.230.240.220.220.22-4.35%74,300
Aug 12, 20240.230.240.220.230.232.22%74,112
Aug 9, 20240.240.240.230.230.23-2.17%30,900
Aug 8, 20240.220.230.220.230.232.22%10,141
Aug 7, 20240.220.230.220.230.232.27%27,829
Aug 6, 20240.220.240.200.220.22-4.35%78,608
Aug 2, 20240.250.250.230.230.23-8.00%93,725
Aug 1, 20240.260.260.250.250.25-3.85%15,400
Jul 31, 20240.260.260.250.260.266.12%32,704