Monitor Ventures Inc. (TSXV:MVI.H)
Canada · Delayed Price · Currency is CAD 0.0850
0.00 (0.00%)
May 7, 2026, 9:30 AM EST
Monitor Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 2,300 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 50,000 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50,500 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 25,000 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 25,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -23.81% | 25,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -19.23% | 50,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 500 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 520 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 726 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 680 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 880 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -28.13% | 1,000 |
| Dec 4, 2025 | 0.13 | 0.16 | 0.10 | 0.16 | 0.16 | 23.08% | 40,800 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 1,000 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 2,500 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -42.22% | 2,476 |