MFX.V - Minfocus Exploration Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.04000.04000.04000.04000.0400-
Aug 15, 20190.04000.04000.04000.04000.040020,000
Aug 14, 20190.04000.04000.04000.04000.040020,000
Aug 13, 20190.04000.04000.04000.04000.040020,000
Aug 12, 20190.04000.04000.04000.04000.040020,000
Aug 09, 20190.04000.04000.04000.04000.040020,000
Aug 08, 20190.04000.04000.04000.04000.040020,000
Aug 07, 20190.04000.04000.04000.04000.040020,000
Aug 06, 20190.05000.05000.05000.05000.050045,000
Aug 02, 20190.05000.05000.05000.05000.050045,000
Aug 01, 20190.05000.05000.05000.05000.050045,000
Jul 31, 20190.05000.05000.05000.05000.050040,000
Jul 30, 20190.04000.04000.04000.04000.04005,000
Jul 29, 20190.05000.05000.05000.05000.0500-
Jul 26, 20190.05000.05000.05000.05000.0500500
Jul 25, 20190.05000.05000.05000.05000.0500500
Jul 24, 20190.05000.05000.05000.05000.0500500
Jul 23, 20190.05000.05000.05000.05000.0500500
Jul 22, 20190.05000.05000.05000.05000.050011,000
Jul 19, 20190.05000.05000.05000.05000.050011,000
Jul 18, 20190.04000.04000.04000.04000.040054,000
Jul 17, 20190.04000.04000.04000.04000.04006,000
Jul 16, 20190.04000.04000.04000.04000.04006,000
Jul 15, 20190.04000.04000.04000.04000.04006,000
Jul 12, 20190.04000.04000.04000.04000.04006,000
Jul 11, 20190.04000.04000.04000.04000.04006,000
Jul 10, 20190.04000.04000.04000.04000.04006,000
Jul 09, 20190.04000.04000.04000.04000.04006,000
Jul 08, 20190.04000.04000.04000.04000.04006,000
Jul 05, 20190.04000.04000.04000.04000.04006,000
Jul 04, 20190.04000.04000.04000.04000.04006,000
Jul 03, 20190.04000.04000.04000.04000.04006,000
Jul 02, 20190.04000.04000.04000.04000.04002,700
Jun 28, 20190.04000.04000.04000.04000.04002,700
Jun 27, 20190.04000.04000.04000.04000.0400100,000
Jun 26, 20190.04000.04000.04000.04000.0400-
Jun 25, 20190.04000.04000.04000.04000.0400210,900
Jun 24, 20190.04000.04000.04000.04000.040054,300
Jun 21, 20190.04000.04000.04000.04000.0400-
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.0400-
Jun 18, 20190.04000.04000.04000.04000.0400185,000
Jun 17, 20190.05000.05000.05000.05000.050021,000
Jun 14, 20190.04000.04000.04000.04000.0400-
Jun 13, 20190.04000.04000.04000.04000.0400-
Jun 12, 20190.04000.04000.04000.04000.0400-
Jun 11, 20190.04000.04000.04000.04000.0400101,000
Jun 10, 20190.04000.04000.04000.04000.0400-
Jun 07, 20190.04000.04000.04000.04000.040023,300
Jun 06, 20190.05000.05000.05000.05000.0500-
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.0500-
May 31, 20190.05000.05000.05000.05000.0500-
May 30, 20190.05000.05000.05000.05000.05005,000
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.0500-
May 27, 20190.05000.05000.05000.05000.050045,000
May 24, 20190.04000.04000.04000.04000.0400-
May 23, 20190.04000.04000.04000.04000.0400-
May 22, 20190.04000.04000.04000.04000.0400-
May 21, 20190.04000.04000.04000.04000.0400-
May 17, 20190.06000.06000.04000.04000.0400129,400
May 16, 20190.06000.06000.06000.06000.0600-
May 15, 20190.06000.06000.06000.06000.0600-
May 14, 20190.05000.06000.05000.06000.060010,000
May 13, 20190.04000.04000.04000.04000.0400-
May 10, 20190.04000.04000.04000.04000.0400-
May 09, 20190.04000.04000.04000.04000.0400-
May 08, 20190.04000.04000.04000.04000.0400-
May 07, 20190.04000.04000.04000.04000.0400-
May 06, 20190.04000.04000.04000.04000.0400-
May 03, 20190.05000.05000.04000.04000.04003,600
May 02, 20190.05000.05000.05000.05000.050010,000
May 01, 20190.05000.05000.05000.05000.05006,400
Apr 30, 20190.05000.05000.05000.05000.050026,600
Apr 29, 20190.05000.05000.05000.05000.05002,600
Apr 26, 20190.05000.05000.05000.05000.0500-
Apr 25, 20190.05000.05000.05000.05000.0500-
Apr 24, 20190.06000.06000.05000.05000.050021,000
Apr 23, 20190.07000.07000.07000.07000.0700-
Apr 22, 20190.07000.07000.07000.07000.07001,000
Apr 18, 20190.07000.07000.07000.07000.0700-
Apr 17, 20190.07000.07000.07000.07000.0700-
Apr 16, 20190.07000.07000.07000.07000.0700-
Apr 15, 20190.07000.07000.07000.07000.070036,400
Apr 12, 20190.06000.06000.06000.06000.06001,000
Apr 11, 20190.06000.06000.06000.06000.0600-
Apr 10, 20190.06000.06000.06000.06000.0600-
Apr 09, 20190.06000.06000.06000.06000.06008,000
Apr 08, 20190.06000.06000.06000.06000.0600-
Apr 05, 20190.06000.06000.06000.06000.06001,000
Apr 04, 20190.06000.06000.06000.06000.0600-
Apr 03, 20190.06000.06000.06000.06000.060011,000
Apr 02, 20190.07000.07000.06000.06000.06009,100
Apr 01, 20190.07000.07000.07000.07000.0700-
Mar 29, 20190.07000.07000.07000.07000.0700-
Mar 28, 20190.07000.07000.07000.07000.0700-
Mar 27, 20190.07000.07000.06000.07000.070036,000
Mar 26, 20190.07000.07000.07000.07000.07005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...