MEK.V - Metals Creek Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.050.050.050.050.0592,000
Oct 18, 20180.050.050.050.050.059,800
Oct 17, 20180.050.050.050.050.0518,000
Oct 16, 20180.050.050.050.050.05-
Oct 15, 20180.050.050.050.050.05-
Oct 12, 20180.050.050.050.050.0580,000
Oct 11, 20180.050.050.050.050.05148,000
Oct 10, 20180.040.050.040.050.0536,000
Oct 09, 20180.050.050.040.050.0574,000
Oct 05, 20180.050.050.040.050.0538,000
Oct 04, 20180.050.050.040.050.05148,200
Oct 03, 20180.050.050.050.050.05221,000
Oct 02, 20180.050.050.050.050.0571,300
Oct 01, 20180.050.050.050.050.0512,000
Sep 28, 20180.050.050.050.050.055,000
Sep 27, 20180.050.050.050.050.0521,000
Sep 26, 20180.050.050.050.050.058,400
Sep 25, 20180.050.050.050.050.05-
Sep 24, 20180.050.050.050.050.0520,000
Sep 21, 20180.050.050.050.050.05128,000
Sep 20, 20180.050.050.050.050.057,100
Sep 19, 20180.050.050.050.050.0541,000
Sep 18, 20180.050.050.050.050.0535,000
Sep 17, 20180.050.050.050.050.052,000
Sep 14, 20180.050.050.050.050.0564,000
Sep 13, 20180.050.050.050.050.0540,000
Sep 12, 20180.050.050.050.050.0554,300
Sep 11, 20180.060.060.050.050.05385,000
Sep 10, 20180.050.060.050.050.05298,400
Sep 07, 20180.050.060.050.060.0663,000
Sep 06, 20180.060.060.060.060.0632,000
Sep 05, 20180.060.060.050.050.05707,400
Sep 04, 20180.060.070.060.060.06159,000
Aug 31, 20180.060.070.060.070.07454,000
Aug 30, 20180.070.070.060.060.0695,000
Aug 29, 20180.070.070.060.060.06704,500
Aug 28, 20180.070.070.070.070.07285,000
Aug 27, 20180.070.070.070.070.0794,700
Aug 24, 20180.070.070.070.070.074,000
Aug 23, 20180.070.070.060.070.07408,600
Aug 22, 20180.070.070.060.070.07110,500
Aug 21, 20180.070.070.070.070.0752,500
Aug 20, 20180.070.070.070.070.07112,000
Aug 17, 20180.070.080.070.070.07270,600
Aug 16, 20180.080.080.070.070.07130,100
Aug 15, 20180.070.080.070.080.08144,000
Aug 14, 20180.080.080.070.080.08529,400
Aug 13, 20180.080.080.080.080.08146,000
Aug 10, 20180.080.080.070.080.0858,000
Aug 09, 20180.080.080.080.080.08173,000
Aug 08, 20180.080.080.080.080.08235,900
Aug 07, 20180.090.090.080.080.08423,300
Aug 03, 20180.080.100.080.090.09803,200
Aug 02, 20180.070.080.070.080.08371,000
Aug 01, 20180.070.080.070.080.08103,800
Jul 31, 20180.070.080.070.070.07599,100
Jul 30, 20180.090.090.070.070.071,791,000
Jul 27, 20180.090.100.090.090.09560,800
Jul 26, 20180.090.110.090.100.103,319,600
Jul 25, 20180.080.090.070.090.091,312,600
Jul 24, 20180.060.080.060.080.08851,600
Jul 23, 20180.060.060.060.060.06132,000
Jul 20, 20180.070.070.060.060.0610,000
Jul 19, 20180.060.070.060.070.07132,000
Jul 18, 20180.060.070.060.060.06592,000
Jul 17, 20180.070.070.070.070.07418,500
Jul 16, 20180.080.080.070.080.08569,300
Jul 13, 20180.070.090.070.080.082,731,600
Jul 12, 20180.060.070.060.060.061,119,700
Jul 11, 20180.060.070.050.060.061,499,400
Jul 10, 20180.060.060.060.060.06-
Jul 09, 20180.060.060.060.060.0650,000
Jul 06, 20180.060.060.060.060.06311,300
Jul 05, 20180.050.060.050.050.05272,000
Jul 04, 20180.050.050.050.050.058,000
Jul 03, 20180.050.050.050.050.05-
Jun 29, 20180.050.050.050.050.0515,000
Jun 28, 20180.050.050.040.040.04335,000
Jun 27, 20180.040.040.040.040.04211,500
Jun 26, 20180.050.050.040.050.05684,800
Jun 25, 20180.040.050.040.050.0546,000
Jun 22, 20180.050.050.050.050.05938,300
Jun 21, 20180.050.050.050.050.0576,000
Jun 20, 20180.050.050.050.050.0520,000
Jun 19, 20180.050.050.050.050.0582,300
Jun 18, 20180.050.050.050.050.0518,500
Jun 15, 20180.060.060.060.060.0625,000
Jun 14, 20180.060.060.050.050.0569,800
Jun 13, 20180.060.060.060.060.06-
Jun 12, 20180.060.060.060.060.0615,500
Jun 11, 20180.060.060.060.060.0621,000
Jun 08, 20180.050.060.050.060.0626,900
Jun 07, 20180.060.060.060.060.0625,000
Jun 06, 20180.050.050.050.050.053,000
Jun 05, 20180.060.060.060.060.0620,000
Jun 04, 20180.060.060.060.060.06-
Jun 01, 20180.060.060.060.060.0625,000
May 31, 20180.060.060.050.060.0622,000
May 30, 20180.060.060.060.060.06-
May 29, 20180.060.060.060.060.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...