U.S. markets closed

Minfocus Exploration Corp. (MFX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 11:45AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20210.06000.06000.06000.06000.060015,000
Jun 10, 20210.06000.06000.06000.06000.0600-
Jun 09, 20210.06000.06000.06000.06000.060086,000
Jun 08, 20210.05000.05000.05000.05000.0500900
Jun 07, 20210.05000.05000.05000.05000.0500-
Jun 04, 20210.05000.05000.05000.05000.0500143,000
Jun 03, 20210.05000.05000.05000.05000.050012,000
Jun 02, 20210.05000.05000.05000.05000.0500-
Jun 01, 20210.05000.05000.05000.05000.0500-
May 31, 20210.05000.05000.05000.05000.0500-
May 28, 20210.05000.06000.05000.05000.0500187,100
May 27, 20210.06000.06000.06000.06000.060013,000
May 26, 20210.06000.06000.06000.06000.060026,000
May 25, 20210.06000.06000.06000.06000.0600600
May 21, 20210.06000.06000.06000.06000.0600-
May 20, 20210.06000.06000.06000.06000.0600-
May 19, 20210.06000.06000.06000.06000.060019,000
May 18, 20210.06000.06000.06000.06000.0600-
May 17, 20210.05000.06000.05000.06000.0600174,000
May 14, 20210.05000.05000.05000.05000.05002,000
May 13, 20210.06000.06000.06000.06000.060065,000
May 12, 20210.06000.06000.06000.06000.060036,100
May 11, 20210.07000.07000.07000.07000.0700-
May 10, 20210.07000.07000.07000.07000.070015,000
May 07, 20210.07000.07000.07000.07000.070051,500
May 06, 20210.06000.07000.06000.07000.070011,000
May 05, 20210.07000.07000.07000.07000.0700107,700
May 04, 20210.07000.07000.07000.07000.0700-
May 03, 20210.07000.07000.07000.07000.0700-
Apr 30, 20210.07000.07000.07000.07000.0700-
Apr 29, 20210.07000.07000.07000.07000.070022,000
Apr 28, 20210.06000.06000.06000.06000.06002,000
Apr 27, 20210.06000.07000.06000.07000.070021,000
Apr 26, 20210.06000.06000.06000.06000.0600-
Apr 23, 20210.07000.07000.06000.06000.06008,400
Apr 22, 20210.06000.06000.06000.06000.06007,100
Apr 21, 20210.06000.06000.06000.06000.0600-
Apr 20, 20210.06000.06000.06000.06000.0600-
Apr 19, 20210.07000.07000.06000.06000.060029,000
Apr 16, 20210.07000.07000.07000.07000.07001,000
Apr 15, 20210.08000.08000.08000.08000.080020,000
Apr 14, 20210.07000.07000.07000.07000.0700-
Apr 13, 20210.07000.07000.07000.07000.0700-
Apr 12, 20210.07000.07000.07000.07000.070030,000
Apr 09, 20210.08000.08000.08000.08000.0800-
Apr 08, 20210.08000.08000.08000.08000.080026,000
Apr 07, 20210.07000.07000.07000.07000.07002,000
Apr 06, 20210.07000.07000.07000.07000.070047,000
Apr 05, 20210.06000.06000.06000.06000.0600-
Apr 01, 20210.06000.06000.06000.06000.0600-
Mar 31, 20210.06000.06000.06000.06000.0600-
Mar 30, 20210.06000.06000.06000.06000.060020,000
Mar 29, 20210.06000.06000.06000.06000.060017,000
Mar 26, 20210.07000.07000.07000.07000.07003,100
Mar 25, 20210.06000.06000.06000.06000.0600-
Mar 24, 20210.06000.06000.06000.06000.0600-
Mar 23, 20210.06000.06000.06000.06000.0600-
Mar 22, 20210.06000.06000.06000.06000.06001,000
Mar 19, 20210.06000.06000.06000.06000.060014,000
Mar 18, 20210.06000.06000.06000.06000.0600-
Mar 17, 20210.06000.06000.06000.06000.0600700
Mar 16, 20210.06000.06000.06000.06000.060020,000
Mar 15, 20210.06000.06000.06000.06000.0600-
Mar 12, 20210.06000.06000.06000.06000.0600-
Mar 11, 20210.06000.06000.06000.06000.0600-
Mar 10, 20210.06000.06000.06000.06000.060048,000
Mar 09, 20210.07000.07000.06000.06000.060070,000
Mar 08, 20210.07000.07000.07000.07000.0700-
Mar 05, 20210.07000.07000.07000.07000.07005,000
Mar 04, 20210.07000.07000.07000.07000.070041,000
Mar 03, 20210.07000.07000.07000.07000.07003,000
Mar 02, 20210.07000.07000.07000.07000.07002,100
Mar 01, 20210.07000.07000.07000.07000.070010,000
Feb 26, 20210.07000.07000.06000.07000.070079,400
Feb 25, 20210.07000.07000.07000.07000.070010,000
Feb 24, 20210.07000.07000.07000.07000.0700109,000
Feb 23, 20210.07000.07000.07000.07000.070010,000
Feb 22, 20210.07000.07000.07000.07000.0700500
Feb 19, 20210.07000.07000.07000.07000.070012,400
Feb 18, 20210.07000.07000.07000.07000.070028,000
Feb 17, 20210.08000.08000.08000.08000.0800-
Feb 16, 20210.08000.08000.08000.08000.0800-
Feb 12, 20210.08000.08000.08000.08000.080010,500
Feb 11, 20210.09000.09000.08000.08000.0800224,200
Feb 10, 20210.07000.10000.07000.09000.0900352,200
Feb 09, 20210.07000.07000.07000.07000.0700-
Feb 08, 20210.07000.07000.07000.07000.070019,000
Feb 05, 20210.06000.07000.06000.07000.070026,900
Feb 04, 20210.06000.07000.06000.07000.070027,000
Feb 03, 20210.07000.07000.07000.07000.0700800
Feb 02, 20210.07000.07000.07000.07000.0700-
Feb 01, 20210.07000.07000.07000.07000.0700-
Jan 29, 20210.07000.07000.07000.07000.0700-
Jan 28, 20210.07000.07000.07000.07000.070010,000
Jan 27, 20210.07000.07000.07000.07000.070010,700
Jan 26, 20210.07000.07000.07000.07000.0700-
Jan 25, 20210.07000.07000.07000.07000.0700-
Jan 22, 20210.07000.07000.07000.07000.0700-
Jan 21, 20210.07000.07000.07000.07000.070023,000
Jan 20, 20210.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...