Metallic Minerals Corp. (TSXV:MMG)
Canada
· Delayed Price · Currency is CAD 0.2700
-0.0050 (-1.85%)
May 2, 2025, 3:59 PM EDT
Metallic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 414,478 |
| 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 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 69,500 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -6.25% | 93,000 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 165,740 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -5.66% | 225,000 |
| Apr 11, 2025 | 0.19 | 0.28 | 0.19 | 0.27 | 0.27 | 32.50% | 310,200 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 51,000 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 17.14% | 64,700 |
| Apr 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 61,146 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 154,400 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 83,100 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.64% | 135,500 |
| Apr 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 86,900 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 59,800 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 217,300 |
| 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 |