XXIX Metal Corp. (TSXV:XXIX)
Canada
· Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
XXIX Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 229,000 |
| 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 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 303,500 |
| Feb 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | 9.09% | 432,182 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 112,530 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 10,600 |
| Feb 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 14,204 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 26,000 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 41,000 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 11,000 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.55% | 77,800 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 19,756 |
| Jan 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 49,500 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 134,356 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 53,150 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 28,500 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 36,500 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 20,100 |
| Jan 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 40,500 |