XXIX Metal Corp. (TSXV:XXIX)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 26, 2026, 1:31 PM EST
XXIX Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 343,682 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 222,122 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 349,500 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 667,511 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 432,075 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 233,327 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 505,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 341,720 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 217,760 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 97,708 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 211,100 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 230,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 164,136 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 27,000 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 612,801 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 415,547 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 697,047 |
| 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 |