XXIX Metal Corp. (TSXV:XXIX)
Canada
· Delayed Price · Currency is CAD 0.0900
+0.0050 (5.88%)
Apr 24, 2025, 4:00 PM EDT
XXIX Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 45,000 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.53% | 344,726 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 101,536 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 34,004 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.09% | 1,743 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 20,000 |
| Apr 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 26,000 |
| Apr 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.53% | 113,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 325,200 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 11.76% | 113,400 |
| Apr 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 190,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 75,820 |
| Apr 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | -5.56% | 99,500 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 207,200 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 89,906 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 100,000 |
| Apr 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 48,000 |
| Mar 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 42,983 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 227,000 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 191,009 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 49,000 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 282,802 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 123,000 |
| Mar 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 124,000 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 439,500 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 240,290 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.56% | 25,029 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 39,000 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 112,000 |
| Mar 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 40,000 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 331,500 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 143,500 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 69,048 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 163,000 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 58,000 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 250,192 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 200,500 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 4.76% | 31,500 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 116,500 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 254,500 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 64,000 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 21,500 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 25,150 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.00% | 358,300 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 50,000 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 642,000 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 134,000 |