TSXV - Delayed Quote CAD

THEMAC Resources Group Limited (MAC.V)

0.0450 +0.0100 (+28.57%)
At close: April 24 at 3:26 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Apr 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 8,000
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 3, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 48,000
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 12,000
Apr 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,100
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Feb 28, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 11,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Feb 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 22, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 13,000
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Feb 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 15, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 8,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 22,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
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 112,000
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 28,000
Dec 29, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 746,000
Dec 28, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 6,000
Dec 27, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 300
Dec 22, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 21, 2023 0.0400 0.0550 0.0400 0.0550 0.0550 48,000
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Sep 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 67,000
Aug 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 22, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Aug 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,300
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 46,000
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 -
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 -
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
May 24, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 23, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 17,000
May 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 16, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 15, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
May 8, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 700
May 5, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 4, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 3, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 2,500
May 2, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
May 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 28, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 27, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 26, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 25, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 24, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -