Metallic Minerals Corp. (TSXV:MMG)
Canada · Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
Jul 31, 2026, 3:43 PM EST
Metallic Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 87,500 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 116,727 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 178,000 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 133,808 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 235,846 |
| Jul 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 141,500 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 422,262 |
| Jul 22, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 556,713 |
| Jul 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.75% | 627,536 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.69% | 771,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 769,302 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,244,714 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,342,664 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 549,362 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 855,001 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 660,540 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 502,553 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 267,500 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.30% | 498,606 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 269,808 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.95% | 358,100 |
| Jul 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.33% | 650,601 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.85% | 710,050 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 971,344 |
| Jun 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 1,163,200 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 943,973 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 797,445 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 661,300 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,186,873 |
| Jun 19, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 2,051,777 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 209,121 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 303,011 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 252,171 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 112,800 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28,901 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 312,017 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 197,500 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 231,956 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 167,042 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.86% | 657,635 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.94% | 674,511 |
| Jun 3, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 800,017 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -12.28% | 1,955,065 |
| Jun 1, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 419,584 |
| May 29, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 57,613 |
| May 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 41,000 |
| May 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 34,550 |
| May 26, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 47,997 |
| May 25, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.28% | 130,700 |
| May 22, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 174,470 |