MFX.V - Minfocus Exploration Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.04500.04500.04500.04500.045011,000
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
Mar 25, 20190.06000.09000.06000.08000.0800214,400
Mar 22, 20190.06000.06000.06000.06000.0600-
Mar 21, 20190.06000.06000.06000.06000.0600-
Mar 20, 20190.05000.06000.05000.06000.0600129,400
Mar 19, 20190.05000.05000.05000.05000.0500-
Mar 18, 20190.05000.05000.04000.05000.050012,000
Mar 15, 20190.05000.05000.05000.05000.0500-
Mar 14, 20190.05000.05000.05000.05000.0500-
Mar 13, 20190.05000.05000.05000.05000.0500-
Mar 12, 20190.05000.05000.05000.05000.0500-
Mar 11, 20190.05000.05000.05000.05000.0500-
Mar 08, 20190.05000.05000.05000.05000.050027,000
Mar 07, 20190.04000.04000.04000.04000.0400-
Mar 06, 20190.04000.04000.04000.04000.0400-
Mar 05, 20190.04000.04000.04000.04000.0400-
Mar 04, 20190.04000.04000.04000.04000.0400143,500
Mar 01, 20190.04000.04000.04000.04000.0400-
Feb 28, 20190.04000.04000.04000.04000.0400-
Feb 27, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...