MEK.V - Metals Creek Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.0500.0550.0500.0550.05590,000
May 23, 20180.0500.0600.0500.0600.06090,000
May 22, 20180.0600.0600.0600.0600.06045,000
May 18, 20180.0600.0600.0600.0600.06010,000
May 17, 20180.0500.0600.0500.0500.05032,000
May 16, 20180.0600.0600.0600.0600.0601,300
May 15, 20180.0600.0600.0600.0600.06020,000
May 14, 20180.0600.0600.0500.0600.06062,400
May 11, 20180.0600.0600.0600.0600.06097,700
May 10, 20180.0600.0600.0500.0600.06090,000
May 09, 20180.0600.0600.0600.0600.0601,100
May 08, 20180.0600.0600.0600.0600.060101,000
May 07, 20180.0600.0600.0500.0600.060117,000
May 04, 20180.0600.0600.0600.0600.060-
May 03, 20180.0600.0600.0600.0600.06031,800
May 02, 20180.0600.0600.0600.0600.060-
May 01, 20180.0600.0600.0600.0600.06042,000
Apr 30, 20180.0600.0600.0600.0600.06024,000
Apr 27, 20180.0600.0600.0600.0600.06025,500
Apr 26, 20180.0700.0700.0600.0600.06077,000
Apr 25, 20180.0700.0700.0600.0600.06052,000
Apr 24, 20180.0600.0600.0600.0600.06023,000
Apr 23, 20180.0700.0700.0700.0700.07078,000
Apr 20, 20180.0700.0700.0700.0700.070185,000
Apr 19, 20180.0700.0700.0600.0600.060252,000
Apr 18, 20180.0700.0800.0700.0700.0701,016,900
Apr 17, 20180.0600.0600.0600.0600.060494,900
Apr 16, 20180.0600.0600.0600.0600.060161,000
Apr 13, 20180.0600.0600.0600.0600.060372,000
Apr 12, 20180.0600.0600.0600.0600.06010,000
Apr 11, 20180.0600.0600.0500.0600.06050,000
Apr 10, 20180.0600.0600.0600.0600.060152,000
Apr 09, 20180.0600.0600.0600.0600.06015,300
Apr 06, 20180.0700.0700.0500.0600.060129,000
Apr 05, 20180.0600.0600.0600.0600.06097,000
Apr 04, 20180.0600.0600.0600.0600.06050,100
Apr 03, 20180.0600.0600.0500.0600.060303,000
Apr 02, 20180.0600.0600.0600.0600.0605,700
Mar 29, 20180.0600.0600.0600.0600.06026,000
Mar 28, 20180.0600.0600.0600.0600.060100,000
Mar 27, 20180.0600.0600.0600.0600.0604,000
Mar 26, 20180.0600.0600.0600.0600.060-
Mar 23, 20180.0600.0700.0600.0600.060186,600
Mar 22, 20180.0600.0700.0600.0700.07033,000
Mar 21, 20180.0600.0700.0600.0700.07012,000
Mar 20, 20180.0600.0600.0600.0600.06071,000
Mar 19, 20180.0600.0700.0600.0600.06077,300
Mar 16, 20180.0600.0600.0600.0600.06031,000
Mar 15, 20180.0600.0600.0600.0600.060-
Mar 14, 20180.0600.0600.0600.0600.06014,000
Mar 13, 20180.0600.0600.0600.0600.06032,000
Mar 12, 20180.0700.0700.0600.0600.06081,000
Mar 09, 20180.0700.0700.0700.0700.070-
Mar 08, 20180.0600.0700.0600.0700.07066,500
Mar 07, 20180.0600.0600.0600.0600.06045,500
Mar 06, 20180.0700.0700.0600.0600.0602,500
Mar 05, 20180.0700.0700.0600.0600.060308,000
Mar 02, 20180.0700.0700.0600.0600.06028,000
Mar 01, 20180.0600.0700.0600.0700.070247,000
Feb 28, 20180.0700.0700.0600.0600.06070,000
Feb 27, 20180.0700.0700.0700.0700.07025,000
Feb 26, 20180.0700.0700.0700.0700.07064,200
Feb 23, 20180.0800.0800.0800.0800.080-
Feb 22, 20180.0700.0800.0700.0800.08074,000
Feb 21, 20180.0700.0700.0700.0700.07020,300
Feb 20, 20180.0700.0700.0700.0700.07039,000
Feb 16, 20180.0700.0700.0700.0700.070160,000
Feb 15, 20180.0700.0700.0700.0700.07050,000
Feb 14, 20180.0800.0800.0700.0800.080145,000
Feb 13, 20180.0700.0800.0700.0800.08018,800
Feb 12, 20180.0700.0700.0700.0700.0706,900
Feb 09, 20180.0700.0700.0700.0700.07015,000
Feb 08, 20180.0700.0700.0700.0700.07022,300
Feb 07, 20180.0700.0800.0700.0700.070103,000
Feb 06, 20180.0700.0700.0700.0700.070191,000
Feb 05, 20180.0700.0700.0700.0700.070176,600
Feb 02, 20180.0600.0700.0600.0700.07012,000
Feb 01, 20180.0700.0700.0700.0700.07020,000
Jan 31, 20180.0700.0700.0700.0700.070263,000
Jan 30, 20180.0700.0700.0700.0700.0705,000
Jan 29, 20180.0800.0800.0700.0800.08060,200
Jan 26, 20180.0800.0800.0700.0800.0807,100
Jan 25, 20180.0800.0800.0800.0800.08063,000
Jan 24, 20180.0800.0800.0700.0800.080600,000
Jan 23, 20180.0800.0800.0800.0800.08067,000
Jan 22, 20180.0800.0800.0700.0800.080158,800
Jan 19, 20180.0800.0800.0800.0800.08095,000
Jan 18, 20180.0800.0800.0800.0800.080268,100
Jan 17, 20180.0800.0800.0800.0800.08071,900
Jan 16, 20180.0800.0800.0800.0800.080287,000
Jan 15, 20180.0900.0900.0800.0900.09016,000
Jan 12, 20180.0800.0900.0800.0900.090103,000
Jan 11, 20180.0800.0800.0800.0800.08028,000
Jan 10, 20180.0900.0900.0800.0800.080350,300
Jan 09, 20180.0900.0900.0800.0900.090195,200
Jan 08, 20180.0900.1000.0800.0900.090134,000
Jan 05, 20180.0800.0900.0800.0900.090112,100
Jan 04, 20180.0900.0900.0900.0900.090-
Jan 03, 20180.0800.0900.0800.0900.09014,000
Jan 02, 20180.0900.0900.0900.0900.090128,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...