MEK.V - Metals Creek Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20180.0650.0650.0650.0650.06552,500
Aug 20, 20180.0700.0700.0700.0700.070112,000
Aug 17, 20180.0700.0800.0700.0700.070270,600
Aug 16, 20180.0800.0800.0700.0700.070130,100
Aug 15, 20180.0700.0800.0700.0800.080144,000
Aug 14, 20180.0800.0800.0700.0800.080529,400
Aug 13, 20180.0800.0800.0800.0800.080146,000
Aug 10, 20180.0800.0800.0700.0800.08058,000
Aug 09, 20180.0800.0800.0800.0800.080173,000
Aug 08, 20180.0800.0800.0800.0800.080235,900
Aug 07, 20180.0900.0900.0800.0800.080423,300
Aug 03, 20180.0800.1000.0800.0900.090803,200
Aug 02, 20180.0700.0800.0700.0800.080371,000
Aug 01, 20180.0700.0800.0700.0800.080103,800
Jul 31, 20180.0700.0800.0700.0700.070599,100
Jul 30, 20180.0900.0900.0700.0700.0701,791,000
Jul 27, 20180.0900.1000.0900.0900.090560,800
Jul 26, 20180.0900.1100.0900.1000.1003,319,600
Jul 25, 20180.0800.0900.0700.0900.0901,312,600
Jul 24, 20180.0600.0800.0600.0800.080851,600
Jul 23, 20180.0600.0600.0600.0600.060132,000
Jul 20, 20180.0700.0700.0600.0600.06010,000
Jul 19, 20180.0600.0700.0600.0700.070132,000
Jul 18, 20180.0600.0700.0600.0600.060592,000
Jul 17, 20180.0700.0700.0700.0700.070418,500
Jul 16, 20180.0800.0800.0700.0800.080569,300
Jul 13, 20180.0700.0900.0700.0800.0802,731,600
Jul 12, 20180.0600.0700.0600.0600.0601,119,700
Jul 11, 20180.0600.0700.0500.0600.0601,499,400
Jul 10, 20180.0600.0600.0600.0600.060-
Jul 09, 20180.0600.0600.0600.0600.06050,000
Jul 06, 20180.0600.0600.0600.0600.060311,300
Jul 05, 20180.0500.0600.0500.0500.050272,000
Jul 04, 20180.0500.0500.0500.0500.0508,000
Jul 03, 20180.0500.0500.0500.0500.050-
Jun 29, 20180.0500.0500.0500.0500.05015,000
Jun 28, 20180.0500.0500.0400.0400.040335,000
Jun 27, 20180.0400.0400.0400.0400.040211,500
Jun 26, 20180.0500.0500.0400.0500.050684,800
Jun 25, 20180.0400.0500.0400.0500.05046,000
Jun 22, 20180.0500.0500.0500.0500.050938,300
Jun 21, 20180.0500.0500.0500.0500.05076,000
Jun 20, 20180.0500.0500.0500.0500.05020,000
Jun 19, 20180.0500.0500.0500.0500.05082,300
Jun 18, 20180.0500.0500.0500.0500.05018,500
Jun 15, 20180.0600.0600.0600.0600.06025,000
Jun 14, 20180.0600.0600.0500.0500.05069,800
Jun 13, 20180.0600.0600.0600.0600.060-
Jun 12, 20180.0600.0600.0600.0600.06015,500
Jun 11, 20180.0600.0600.0600.0600.06021,000
Jun 08, 20180.0500.0600.0500.0600.06026,900
Jun 07, 20180.0600.0600.0600.0600.06025,000
Jun 06, 20180.0500.0500.0500.0500.0503,000
Jun 05, 20180.0600.0600.0600.0600.06020,000
Jun 04, 20180.0600.0600.0600.0600.060-
Jun 01, 20180.0600.0600.0600.0600.06025,000
May 31, 20180.0600.0600.0500.0600.06022,000
May 30, 20180.0600.0600.0600.0600.060-
May 29, 20180.0600.0600.0600.0600.060-
May 28, 20180.0600.0600.0600.0600.060-
May 25, 20180.0600.0600.0600.0600.06025,000
May 24, 20180.0600.0600.0600.0600.060-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...