TSXV - Delayed Quote CAD

Metals Creek Resources Corp. (MEK.V)

0.0250 -0.0050 (-16.67%)
At close: April 26 at 3:36 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 39,300
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 24, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 139,000
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 190,800
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 166,500
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 234,000
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 179,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 172,000
Apr 15, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 59,000
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Apr 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 496,900
Apr 5, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 830,300
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,900
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 103,500
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Mar 21, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 845,100
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 269,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Mar 6, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 296,900
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 29, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 154,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Feb 26, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 89,200
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 108,400
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,300
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 523,600
Feb 15, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 16,000
Feb 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 10,000
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Feb 7, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 9,000
Feb 6, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 24,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Feb 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 31,300
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,100
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,100
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 151,100
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 155,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 372,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,000
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 104,200
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 203,000
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 656,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 77,500
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Dec 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 158,000
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,100
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 145,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 52,000
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 22,300
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 162,000
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 900
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Nov 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 106,800
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 75,500
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,600
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 213,200
Nov 7, 2023 0.0300 0.0500 0.0300 0.0300 0.0300 3,202,000
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 57,000
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 158,000
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 177,000
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,700
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,700
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,500
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 61,400
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 155,300
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,600
Oct 3, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 41,000
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Sep 29, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 64,600
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,400
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 196,600
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 75,100
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,200
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 245,000
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 139,100
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 105,100
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 52,200
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 25, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 62,200
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 283,000
Aug 23, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 76,000
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 107,200
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 114,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 160,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 198,000
Aug 9, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 209,000
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,900
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 75,000
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,300
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,100
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 135,000
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,300
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,300
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 34,000
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,500
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,700
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 144,000
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 86,800
Jun 20, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 37,000
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 210,000
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 136,000
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jun 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 551,000
Jun 7, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 26,000
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Jun 5, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 4,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 102,300
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 54,800
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 130,700
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
May 26, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 352,700
May 25, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 2,737,500
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 252,000
May 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 232,900
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 56,100
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 72,000
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
May 15, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 51,000
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,300
May 11, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 62,000
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 65,500
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,600
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300,000
May 3, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 362,000
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 305,000
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000

Related Tickers

6Q5.BE Fathom Nickel Inc
0.0452
+0.44%
 
RFLX.CN Reflex Advanced Materials Corp.
0.1300
+4.00%
 
TLD.F Tinka Resources Limited
0.0870
0.00%
 
CMD.V Commander Resources Ltd.
0.0700
0.00%
 
CRUZ.CN Cruz Battery Metals Corp.
0.0300
0.00%
 
CACR-A.CN KWG Resources Inc.
1.2000
0.00%
 
SRI.V Sparton Resources Inc.
0.0400
+14.29%
 
HAR.V Harfang Exploration Inc.
0.1200
0.00%
 
PRR.CN Prospect Ridge Resources Corp.
0.2050
+2.50%
 
FNC.V Fancamp Exploration Ltd.
0.0700
0.00%