Skip to main content
XXIX Metal Corp. (TSXV: XXIX)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
+0.005 (4.35%)
Jan 17, 2025, 2:59 PM EST

XXIX Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.120.120.120.12--36,500
Jan 17, 20250.120.120.120.12-4.35%20,100
Jan 16, 20250.120.120.120.12--40,500
Jan 15, 20250.120.120.120.12--4.17%15,150
Jan 14, 20250.120.120.120.12---
Jan 13, 20250.130.130.120.12--112,500
Jan 10, 20250.120.120.120.12--26,520
Jan 9, 20250.120.120.120.12-4.35%95,500
Jan 8, 20250.120.120.120.12--4.17%134,000
Jan 7, 20250.130.130.120.12--4.00%83,920
Jan 6, 20250.130.130.130.13-8.70%329,300
Jan 3, 20250.120.120.120.12--18,000
Jan 2, 20250.120.120.120.12-4.55%81,563
Dec 31, 20240.120.120.110.11--4.35%41,500
Dec 30, 20240.120.120.120.12--40,750
Dec 27, 20240.120.120.110.12--83,981
Dec 24, 20240.120.120.120.12--9,000
Dec 23, 20240.120.120.120.12--204,200
Dec 20, 20240.120.120.120.12--4.17%33,500
Dec 19, 20240.120.120.120.12--236,368
Dec 18, 20240.120.130.120.12--52,212
Dec 17, 20240.130.130.120.12--7.69%20,203
Dec 16, 20240.140.140.120.13--3.70%266,900
Dec 13, 20240.150.150.140.14--3.57%61,750
Dec 12, 20240.130.140.130.14-16.67%44,850
Dec 11, 20240.120.120.120.12--75,625
Dec 10, 20240.120.120.120.12--20,000
Dec 9, 20240.120.120.120.12---
Dec 6, 20240.120.120.120.12---
Dec 5, 20240.120.120.120.12--97,500
Dec 4, 20240.120.120.120.12--1,000
Dec 3, 20240.120.120.120.12-4.35%34,200
Dec 2, 20240.120.120.120.12--4.17%47,243
Nov 29, 20240.120.120.120.12--18,170
Nov 28, 20240.120.120.120.12-4.35%58,500
Nov 27, 20240.120.120.120.12---
Nov 26, 20240.120.120.120.12--4.17%3,000
Nov 25, 20240.130.130.120.12--7.69%194,200
Nov 22, 20240.120.130.120.13-8.33%265,000
Nov 21, 20240.120.120.120.12-4.35%214,500
Nov 20, 20240.120.120.120.12--4.17%76,040
Nov 19, 20240.120.120.120.12--17,500
Nov 18, 20240.120.120.120.12--10,000
Nov 15, 20240.120.120.120.12--31,000
Nov 14, 20240.120.120.120.12--4.00%182,600
Nov 13, 20240.130.130.120.13--205,000
Nov 12, 20240.120.130.120.13--80,890
Nov 11, 20240.130.130.130.13--7.41%77,330
Nov 8, 20240.130.140.130.14-3.85%82,510
Nov 7, 20240.130.130.130.13--68,000
Nov 6, 20240.140.140.130.13--44,900
Nov 5, 20240.140.140.130.13--3.70%31,000
Nov 4, 20240.130.140.130.14--69,000
Nov 1, 20240.140.140.130.14-3.85%19,000
Oct 31, 20240.130.130.130.13--97,800
Oct 30, 20240.130.130.130.13--61,800
Oct 29, 20240.130.140.130.13--423,000
Oct 28, 20240.130.130.130.13--31,954
Oct 25, 20240.130.130.130.13--27,300
Oct 24, 20240.130.130.130.13-4.00%25,900
Oct 23, 20240.120.130.120.13--42,000
Oct 22, 20240.120.130.120.13-4.17%8,801
Oct 21, 20240.120.120.120.12--11,000
Oct 18, 20240.130.130.120.12--4.00%455,200
Oct 17, 20240.130.130.130.13--3.85%123,657
Oct 16, 20240.130.130.130.13--222,900
Oct 15, 20240.130.130.130.13--12,302
Oct 11, 20240.130.140.130.13--76,000
Oct 10, 20240.130.130.130.13--560
Oct 9, 20240.130.130.130.13--74,500
Oct 8, 20240.130.130.130.13--20,000
Oct 7, 20240.140.140.130.13--105,798
Oct 4, 20240.140.140.130.13--149,900
Oct 3, 20240.140.140.130.13--139,900
Oct 2, 20240.130.140.130.13--7.14%86,530
Oct 1, 20240.140.140.140.14-7.69%169,000
Sep 30, 20240.130.130.130.13--11,500
Sep 27, 20240.130.130.130.13--145,500
Sep 26, 20240.130.130.130.13-4.00%111,000
Sep 25, 20240.130.130.130.13--37,500
Sep 24, 20240.130.130.130.13--16,384
Sep 23, 20240.130.130.130.13-4.17%54,566
Sep 20, 20240.130.130.120.12--4.00%31,000
Sep 19, 20240.130.130.130.13---
Sep 18, 20240.130.130.130.13-4.17%78,000
Sep 17, 20240.130.130.120.12--55,784
Sep 16, 20240.120.120.120.12--90,020
Sep 13, 20240.120.120.120.12--156,000
Sep 12, 20240.130.130.120.12--4.00%123,010
Sep 11, 20240.130.130.130.13--14,000
Sep 10, 20240.130.130.130.13--53,800
Sep 9, 20240.120.130.120.13-8.70%6,500
Sep 6, 20240.130.130.120.12--8.00%292,500
Sep 5, 20240.130.130.130.13--13,510
Sep 4, 20240.140.140.130.13--26,000
Sep 3, 20240.130.130.130.13--7.41%7,000
Aug 30, 20240.140.140.140.14-3.85%5,525
Aug 29, 20240.130.130.130.13--136,000
Aug 28, 20240.130.130.130.13---
Aug 27, 20240.130.130.130.13---