TSXV CAD

Mene Inc. (MENE.V)

0.2200 +0.0050 (+2.33%)
At close: 3:49 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.2150 0.2200 0.2150 0.2200 0.2200 34,400
Apr 24, 2024 0.2100 0.2150 0.2100 0.2150 0.2150 47,002
Apr 23, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 22,500
Apr 22, 2024 0.2100 0.2350 0.2050 0.2200 0.2200 107,500
Apr 19, 2024 0.2000 0.2150 0.2000 0.2150 0.2150 11,000
Apr 18, 2024 0.2100 0.2200 0.2100 0.2150 0.2150 27,000
Apr 17, 2024 0.2100 0.2150 0.2100 0.2100 0.2100 85,000
Apr 16, 2024 0.2150 0.2300 0.2100 0.2150 0.2150 24,000
Apr 15, 2024 0.2300 0.2350 0.2250 0.2250 0.2250 46,881
Apr 12, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 5,338
Apr 11, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 23,317
Apr 10, 2024 0.2200 0.2450 0.2200 0.2200 0.2200 26,665
Apr 9, 2024 0.2200 0.2350 0.2150 0.2150 0.2150 29,100
Apr 8, 2024 0.2200 0.2400 0.2200 0.2350 0.2350 19,571
Apr 5, 2024 0.2300 0.2350 0.2250 0.2350 0.2350 81,000
Apr 4, 2024 0.2250 0.2400 0.2150 0.2400 0.2400 72,200
Apr 3, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 8,100
Apr 2, 2024 0.2200 0.2400 0.2200 0.2375 0.2375 29,000
Apr 1, 2024 0.2125 0.2125 0.2125 0.2125 0.2125 -
Mar 28, 2024 0.2000 0.2150 0.2000 0.2125 0.2125 17,470
Mar 27, 2024 0.2550 0.2550 0.2100 0.2100 0.2100 4,240
Mar 26, 2024 0.2150 0.2150 0.2000 0.2000 0.2000 24,000
Mar 25, 2024 0.2100 0.2150 0.2100 0.2150 0.2150 28,410
Mar 22, 2024 0.2150 0.2200 0.2150 0.2200 0.2200 11,725
Mar 21, 2024 0.2200 0.2250 0.2175 0.2250 0.2250 16,500
Mar 20, 2024 0.2200 0.2450 0.2200 0.2450 0.2450 1,900
Mar 19, 2024 0.2150 0.2300 0.2100 0.2100 0.2100 97,000
Mar 18, 2024 0.2350 0.2350 0.2150 0.2150 0.2150 23,149
Mar 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 2,193
Mar 14, 2024 0.2500 0.2500 0.2250 0.2250 0.2250 13,250
Mar 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 9,000
Mar 12, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Mar 11, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 15,000
Mar 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,500
Mar 7, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 14,072
Mar 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 4,000
Mar 4, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Mar 1, 2024 0.2400 0.2650 0.2400 0.2650 0.2650 38,100
Feb 29, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 1,500
Feb 28, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 5,500
Feb 27, 2024 0.2450 0.2700 0.2450 0.2700 0.2700 14,000
Feb 26, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Feb 23, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Feb 22, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 3,500
Feb 21, 2024 0.2450 0.2800 0.2450 0.2700 0.2700 25,250
Feb 20, 2024 0.2500 0.2500 0.2450 0.2450 0.2450 19,417
Feb 16, 2024 0.2400 0.2700 0.2400 0.2500 0.2500 52,858
Feb 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 5,106
Feb 14, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 18,216
Feb 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,263
Feb 9, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 2,577
Feb 8, 2024 0.2500 0.2700 0.2500 0.2700 0.2700 6,798
Feb 7, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 10,758
Feb 6, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,500
Feb 5, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Feb 1, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 31, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 11,010
Jan 30, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 29, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Jan 26, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 10,500
Jan 25, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 17,836
Jan 24, 2024 0.2600 0.2900 0.2550 0.2550 0.2550 8,000
Jan 23, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 26,185
Jan 22, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 25,000
Jan 19, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 17,500
Jan 18, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 17, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Jan 16, 2024 0.2700 0.2900 0.2700 0.2700 0.2700 13,331
Jan 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 500
Jan 12, 2024 0.2700 0.2700 0.2600 0.2700 0.2700 51,065
Jan 11, 2024 0.2650 0.2850 0.2650 0.2650 0.2650 16,912
Jan 10, 2024 0.2750 0.3050 0.2650 0.2650 0.2650 55,936
Jan 9, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 800
Jan 8, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,650
Jan 5, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jan 4, 2024 0.2750 0.3100 0.2700 0.3050 0.3050 34,623
Jan 3, 2024 0.2950 0.3050 0.2900 0.2900 0.2900 6,500
Jan 2, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 9,505
Dec 29, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 28, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 1,510
Dec 27, 2023 0.2800 0.2850 0.2800 0.2850 0.2850 8,880
Dec 22, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 3,000
Dec 21, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,515
Dec 20, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 3,000
Dec 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Dec 18, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 15, 2023 0.2900 0.3100 0.2850 0.3100 0.3100 31,000
Dec 14, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 1,004
Dec 13, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Dec 12, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 1,000
Dec 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2,000
Dec 8, 2023 0.2800 0.2800 0.2750 0.2750 0.2750 14,500
Dec 7, 2023 0.2750 0.3000 0.2750 0.3000 0.3000 9,000
Dec 6, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 8,000
Dec 5, 2023 0.3000 0.3000 0.2950 0.3000 0.3000 12,950
Dec 4, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 2,000
Dec 1, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 30, 2023 0.3150 0.3150 0.2750 0.3100 0.3100 14,015
Nov 29, 2023 0.2850 0.2850 0.2750 0.2750 0.2750 14,000
Nov 28, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Nov 27, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,180
Nov 24, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Nov 23, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Nov 22, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Nov 21, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 2,000
Nov 20, 2023 0.2950 0.3200 0.2950 0.3000 0.3000 6,000
Nov 17, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 1,403
Nov 16, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 739
Nov 15, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Nov 14, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 3,000
Nov 13, 2023 0.2900 0.3300 0.2900 0.3300 0.3300 12,025
Nov 10, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 4,000
Nov 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Nov 3, 2023 0.3200 0.3200 0.3050 0.3050 0.3050 5,025
Nov 2, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Nov 1, 2023 0.3350 0.3450 0.3350 0.3450 0.3450 9,647
Oct 31, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Oct 30, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 500
Oct 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 26, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Oct 25, 2023 0.2700 0.3000 0.2700 0.3000 0.3000 26,500
Oct 24, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 10,500
Oct 23, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 20, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 26,758
Oct 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 8,500
Oct 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 16, 2023 0.2950 0.2950 0.2800 0.2800 0.2800 3,500
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 21,000
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 44,000
Oct 11, 2023 0.3000 0.3350 0.2950 0.3350 0.3350 4,000
Oct 10, 2023 0.3550 0.3550 0.3200 0.3200 0.3200 17,000
Oct 6, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
Oct 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 4, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 3, 2023 0.3450 0.3900 0.3450 0.3900 0.3900 7,000
Oct 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 8,000
Sep 29, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 27, 2023 0.3450 0.3700 0.3450 0.3700 0.3700 5,522
Sep 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Sep 25, 2023 0.3550 0.3600 0.3550 0.3550 0.3550 25,711
Sep 22, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 23,000
Sep 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 3,000
Sep 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 19, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Sep 18, 2023 0.3950 0.3950 0.3700 0.3700 0.3700 4,400
Sep 15, 2023 0.4000 0.4200 0.4000 0.4150 0.4150 29,000
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 19,500
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 21,000
Sep 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Sep 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 9,533
Sep 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 14,352
Sep 7, 2023 0.4000 0.4300 0.4000 0.4200 0.4200 20,141
Sep 6, 2023 0.4000 0.4300 0.4000 0.4300 0.4300 11,500
Sep 5, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 1, 2023 0.4000 0.4300 0.4000 0.4300 0.4300 28,137
Aug 31, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 30, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,450
Aug 29, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 28, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 5,078
Aug 25, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,500
Aug 24, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 23, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 7,090
Aug 21, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 500
Aug 18, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Aug 17, 2023 0.3700 0.4450 0.3300 0.4450 0.4450 10,007
Aug 16, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Aug 15, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 1,144
Aug 14, 2023 0.3650 0.4050 0.3650 0.4050 0.4050 4,015
Aug 11, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
Aug 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Aug 8, 2023 0.4300 0.4800 0.4300 0.4350 0.4350 4,573
Aug 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 3, 2023 0.3750 0.4300 0.3750 0.4300 0.4300 2,000
Aug 2, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 3,000
Aug 1, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,929
Jul 31, 2023 0.4200 0.4400 0.4000 0.4400 0.4400 8,010
Jul 28, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 51,600
Jul 27, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 8,700
Jul 26, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 25,000
Jul 25, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 1,011
Jul 24, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 36,394
Jul 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 20, 2023 0.3500 0.3700 0.3500 0.3700 0.3700 11,514
Jul 19, 2023 0.3000 0.3600 0.3000 0.3600 0.3600 7,500
Jul 18, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Jul 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 14, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 13, 2023 0.3450 0.3800 0.3450 0.3800 0.3800 24,663
Jul 12, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jul 11, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 5,000
Jul 10, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 600
Jul 7, 2023 0.2600 0.3000 0.2600 0.3000 0.3000 11,956
Jul 6, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 5, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 20,860
Jul 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Jun 29, 2023 0.2700 0.2900 0.2700 0.2900 0.2900 4,025
Jun 28, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 41,205
Jun 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Jun 23, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Jun 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,425
Jun 21, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 18,603
Jun 20, 2023 0.2950 0.2950 0.2750 0.2750 0.2750 5,400
Jun 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 6,350
Jun 16, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 550
Jun 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 14, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 19,700
Jun 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,500
Jun 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 19,500
Jun 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Jun 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 6, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 6,500
Jun 5, 2023 0.2750 0.2800 0.2750 0.2750 0.2750 4,500
Jun 2, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,032
Jun 1, 2023 0.3100 0.3450 0.3000 0.3000 0.3000 55,900
May 31, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 6,010
May 30, 2023 0.3400 0.3450 0.3400 0.3450 0.3450 10,010
May 29, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
May 26, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 10,000
May 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 832
May 24, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
May 23, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
May 19, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
May 18, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 1,500
May 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 16, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 11, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 24,500
May 10, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
May 9, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
May 8, 2023 0.3150 0.3250 0.3050 0.3050 0.3050 23,042
May 5, 2023 0.3100 0.3400 0.3100 0.3400 0.3400 26,500
May 4, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 3,983
May 3, 2023 0.3150 0.3150 0.3100 0.3150 0.3150 51,700
May 2, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 1, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 2,025
Apr 27, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Apr 26, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 7,000
Apr 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 1,500