XXIX Metal Corp. (TSXV:XXIX)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0100 (9.52%)
Jun 6, 2025, 4:00 PM EDT
XXIX Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 312,700 |
| 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 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 219,625 |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 72,815 |
| 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 |