M3 Metals Corp. (TSXV:MT)
Canada · Delayed Price · Currency is CAD 0.2450
-0.0050 (-2.00%)
Jul 14, 2025, 4:00 PM EDT
M3 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 12,900 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.85% | 10,800 |
| Jul 8, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | - | 44.44% | 12,500 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 10,000 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,500 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,000 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 700 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 11,500 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 6,000 |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 500 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |