TSXV - Delayed Quote CAD

Maritime Resources Corp. (MAE.V)

0.0600 +0.0050 (+9.09%)
At close: April 26 at 2:12 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 230,400
Apr 25, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 60,000
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 55,200
Apr 23, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 48,000
Apr 22, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 66,000
Apr 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 103,100
Apr 18, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 186,900
Apr 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 23,000
Apr 16, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 59,000
Apr 15, 2024 0.0600 0.0650 0.0600 0.0600 0.0600 61,900
Apr 12, 2024 0.0600 0.0650 0.0550 0.0600 0.0600 322,200
Apr 11, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 281,000
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 323,000
Apr 9, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 59,000
Apr 8, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 204,700
Apr 5, 2024 0.0650 0.0650 0.0600 0.0600 0.0600 214,100
Apr 4, 2024 0.0600 0.0650 0.0600 0.0600 0.0600 496,500
Apr 3, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 353,200
Apr 2, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 685,100
Apr 1, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 257,200
Mar 28, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 247,000
Mar 27, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 332,000
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 193,000
Mar 25, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 409,800
Mar 22, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 126,500
Mar 21, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 53,000
Mar 20, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 62,100
Mar 19, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 45,000
Mar 18, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 259,500
Mar 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 788,200
Mar 14, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 85,000
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,500
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,377,000
Mar 8, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 225,000
Mar 7, 2024 0.0450 0.0450 0.0350 0.0400 0.0400 1,536,900
Mar 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 104,000
Mar 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,017,400
Mar 4, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 58,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 947,000
Feb 29, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 7,300
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 96,000
Feb 26, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 171,500
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 337,000
Feb 21, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 66,000
Feb 20, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 136,000
Feb 16, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 712,500
Feb 15, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 133,300
Feb 14, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 107,000
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 185,100
Feb 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 12,400
Feb 9, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 75,000
Feb 8, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 145,000
Feb 7, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 88,000
Feb 6, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 126,500
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,000
Feb 2, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 96,700
Feb 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 37,000
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 381,200
Jan 30, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 89,800
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 452,700
Jan 26, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 40,000
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 152,000
Jan 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 77,000
Jan 23, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 232,000
Jan 22, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 1,612,000
Jan 19, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 149,000
Jan 18, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 73,500
Jan 17, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 190,000
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 639,000
Jan 15, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,325,000
Jan 12, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 38,200
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,500
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Jan 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 132,000
Jan 4, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 68,000
Jan 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 122,500
Jan 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 227,000
Dec 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 24,900
Dec 28, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 76,300
Dec 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 182,800
Dec 22, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 16,700
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Dec 20, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 255,200
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 119,000
Dec 18, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 112,000
Dec 15, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 287,300
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 235,000
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 12, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 498,000
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 114,000
Dec 8, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 365,100
Dec 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Dec 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 63,000
Dec 5, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 77,000
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 60,000
Dec 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 274,500
Nov 30, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 373,000
Nov 29, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 98,800
Nov 28, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 259,300
Nov 27, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 871,900
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 50,500
Nov 23, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 36,000
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 21, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 54,000
Nov 20, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 55,000
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 75,000
Nov 16, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 186,100
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Nov 14, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Nov 13, 2023 0.0450 0.0500 0.0400 0.0450 0.0450 422,500
Nov 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 105,700
Nov 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 12,000
Nov 8, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 73,000
Nov 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 99,000
Nov 6, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 177,400
Nov 3, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 535,300
Nov 2, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 180,000
Nov 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 302,000
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 45,000
Oct 30, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 551,200
Oct 27, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 161,000
Oct 26, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 106,500
Oct 25, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 1,439,400
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 332,500
Oct 23, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 88,500
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 85,000
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 77,100
Oct 18, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 782,000
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 579,000
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 903,500
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 206,300
Oct 12, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 545,000
Oct 11, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 344,600
Oct 10, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 831,300
Oct 6, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 948,700
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,000
Oct 4, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 373,300
Oct 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 328,200
Oct 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 406,700
Sep 29, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 703,700
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 141,000
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 690,700
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 246,000
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 275,200
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 312,700
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 312,700
Sep 20, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 561,700
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 406,000
Sep 18, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 275,900
Sep 15, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 55,400
Sep 14, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 67,300
Sep 13, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 240,700
Sep 12, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 190,000
Sep 11, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 249,700
Sep 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 120,000
Sep 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,700
Sep 6, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 963,100
Sep 5, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 422,500
Sep 1, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 763,000
Aug 31, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 267,500
Aug 30, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 381,000
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 345,000
Aug 28, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 314,000
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 77,200
Aug 24, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 201,000
Aug 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 664,000
Aug 22, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 130,300
Aug 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 713,200
Aug 18, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 586,800
Aug 17, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 269,200
Aug 16, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 2,344,900
Aug 15, 2023 0.0500 0.0500 0.0400 0.0450 0.0450 643,600
Aug 14, 2023 0.0400 0.0550 0.0400 0.0450 0.0450 5,352,700
Aug 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 142,900
Aug 10, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 215,900
Aug 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 21,700
Aug 8, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 515,900
Aug 4, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 249,900
Aug 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 179,900
Aug 2, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 160,900
Aug 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 746,000
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 38,000
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 91,500
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 77,500
Jul 21, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 274,000
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 994,300
Jul 19, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 213,200
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 175,000
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 181,700
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 167,000
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 187,000
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
Jul 11, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 32,000
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 50,000
Jul 7, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 519,100
Jul 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jul 5, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 353,000
Jul 4, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 215,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Jun 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 201,100
Jun 28, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 183,000
Jun 27, 2023 0.0450 0.0500 0.0400 0.0400 0.0400 519,000
Jun 26, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 330,300
Jun 23, 2023 0.0450 0.0550 0.0450 0.0500 0.0500 808,400
Jun 22, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 431,700
Jun 21, 2023 0.0450 0.0500 0.0400 0.0500 0.0500 967,500
Jun 20, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 104,900
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 66,400
Jun 16, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 299,000
Jun 15, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 142,000
Jun 14, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 22,700
Jun 13, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 138,000
Jun 12, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 61,600
Jun 9, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 589,400
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 208,000
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Jun 6, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 213,000
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jun 1, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 113,000
May 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 46,000
May 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 645,000
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 107,000
May 19, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 52,000
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 93,300
May 16, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 78,000
May 15, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 60,000
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
May 11, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 950,900
May 10, 2023 0.0450 0.0450 0.0350 0.0350 0.0350 777,000
May 9, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 85,000
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 140,000
May 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 4, 2023 0.0400 0.0450 0.0350 0.0450 0.0450 88,500
May 3, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 136,000
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 814,000
May 1, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 11,500
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 57,000
Apr 26, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 887,000

Related Tickers

GAND.CN Gander Gold Corporation
0.0700
-6.67%
 
ECR.V Cartier Resources Inc.
0.0700
-6.67%
 
FFOX.V FireFox Gold Corp.
0.0700
-12.50%
 
KING.V King Global Ventures Inc.
0.3100
0.00%
 
VIO.V Vior Inc.
0.1750
+9.38%
 
SIC.V Sokoman Minerals Corp.
0.0450
0.00%
 
COG.TO Condor Gold Plc
0.5600
+14.29%
 
LGC.V Lavras Gold Corp.
1.4300
-3.38%
 
GGM.V Granada Gold Mine Inc.
0.0350
0.00%
 
RUP.TO Rupert Resources Ltd.
4.3200
+5.62%