XXIX Metal Corp. (TSXV:XXIX)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
Apr 30, 2026, 3:05 PM EST
XXIX Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 200,050 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.04% | 166,859 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.08% | 1,739,058 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 87,360 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 227,952 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 442,512 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 330,876 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 499,560 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 96,063 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 124,443 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 177,636 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 53,372 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 80,967 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 303,861 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 103,009 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 39,001 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 104,020 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 209,663 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 621,958 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,335 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 76,638 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,500 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 234,850 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 259,125 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 140,322 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 149,097 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 145,273 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,454,024 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,078,975 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 33,772 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 296,190 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 350,999 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 438,600 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 21,451 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 139,135 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 656,481 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 722,890 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 584,000 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 883,164 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 654,950 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 448,545 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 861,981 |
| Feb 27, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 1,606,595 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,093,501 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 717,392 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 782,633 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 695,670 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 267,176 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,475,183 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,039,859 |