XXIX Metal Corp. (TSXV:XXIX)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
XXIX Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 86,000 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 129,863 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 232,946 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 193,650 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 501,000 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 360,500 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 274,600 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,500 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 18,508 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 60,170 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 293,130 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 306,270 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 194,500 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 25,880 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 46,948 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 283,367 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 9,000 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 126,700 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 119,000 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 14,500 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 69,548 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 108,500 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 23,502 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 198,463 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 68,022 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 85,603 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 250,500 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 116,500 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.00% | 322,419 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 8,098 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 43,192 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 33,000 |
| May 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 194,500 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 5,000 |
| May 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 71,500 |
| May 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 188,095 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.35% | 184,755 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 18,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 46,563 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 159,970 |
| May 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 13.64% | 64,100 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 28,500 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 146,002 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 218,500 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 127,100 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 31,799 |
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 239,000 |