Metallic Minerals Corp. (TSXV:MMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.2500
+0.0050 (2.04%)
Jun 30, 2025, 3:19 PM EDT

Metallic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.250.250.240.250.252.04%84,150
Jun 27, 20250.250.250.240.250.25-2.00%28,110
Jun 26, 20250.250.250.250.250.252.04%3,300
Jun 25, 20250.250.250.240.250.25-51,000
Jun 24, 20250.250.250.230.250.25-10.91%261,500
Jun 23, 20250.270.280.260.280.285.77%16,500
Jun 20, 20250.270.270.250.260.26-1.89%136,600
Jun 19, 20250.280.280.270.270.27-1.85%69,300
Jun 18, 20250.260.270.260.270.273.85%216,500
Jun 17, 20250.270.270.260.260.26-7.14%92,801
Jun 16, 20250.280.280.280.280.283.70%85,000
Jun 13, 20250.280.280.260.270.27-3.57%57,908
Jun 12, 20250.280.280.270.280.28-133,000
Jun 11, 20250.290.290.280.280.28-1.75%151,200
Jun 10, 20250.290.290.280.290.29-1.72%95,800
Jun 9, 20250.290.290.290.290.291.75%37,421
Jun 6, 20250.290.290.290.290.29-1.72%10,800
Jun 5, 20250.290.310.280.290.29-458,900
Jun 4, 20250.270.290.270.290.29-66,501
Jun 3, 20250.270.290.270.290.299.43%194,043
Jun 2, 20250.270.270.260.270.271.92%87,100
May 30, 20250.270.270.260.260.26-19,505
May 29, 20250.270.270.260.260.26-1.89%35,600
May 28, 20250.260.270.260.270.276.00%61,000
May 27, 20250.260.260.250.250.25-3.85%27,400
May 26, 20250.260.260.260.260.261.96%2,600
May 23, 20250.260.260.260.260.26-1.92%15,000
May 22, 20250.260.260.260.260.26-25,100
May 21, 20250.260.260.250.260.26-1.89%44,000
May 20, 20250.290.290.250.270.27-285,300
May 16, 20250.270.270.250.270.27-3.64%65,222
May 15, 20250.250.280.250.280.2812.24%99,000
May 14, 20250.250.260.240.250.25-5.77%51,100
May 13, 20250.270.270.260.260.26-1.89%50,500
May 12, 20250.280.300.270.270.27-5.36%102,000
May 9, 20250.280.300.280.280.28-130,000
May 8, 20250.300.300.280.280.28-5.08%202,100
May 7, 20250.270.300.270.300.3011.32%126,300
May 6, 20250.260.280.260.270.27-1.85%67,000
May 5, 20250.280.280.270.270.27-87,600
May 2, 20250.280.280.260.270.27-414,500
May 1, 20250.260.290.250.270.271.89%394,227
Apr 30, 20250.260.270.260.270.271.92%57,512
Apr 29, 20250.250.270.250.260.266.12%132,500
Apr 28, 20250.250.250.250.250.25-2.00%42,900
Apr 25, 20250.220.250.220.250.256.38%225,447
Apr 24, 20250.230.250.230.240.244.44%127,000
Apr 23, 20250.210.230.210.230.237.14%134,000
Apr 22, 20250.250.250.210.210.21-10.64%50,002
Apr 21, 20250.220.240.220.240.246.82%29,000