MFX.V - Minfocus Exploration Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 26, 20190.04000.04000.04000.04000.040018,400
Feb 25, 20190.04000.04000.04000.04000.040020,000
Feb 22, 20190.04000.04000.04000.04000.0400-
Feb 21, 20190.04000.04000.04000.04000.04007,000
Feb 20, 20190.04000.04000.04000.04000.0400-
Feb 19, 20190.04000.04000.04000.04000.040040,000
Feb 15, 20190.04000.04000.04000.04000.0400-
Feb 14, 20190.04000.04000.04000.04000.0400-
Feb 13, 20190.04000.04000.04000.04000.0400-
Feb 12, 20190.04000.04000.04000.04000.040012,000
Feb 11, 20190.05000.05000.05000.05000.0500-
Feb 08, 20190.05000.05000.05000.05000.0500-
Feb 07, 20190.05000.05000.05000.05000.050014,000
Feb 06, 20190.05000.05000.05000.05000.050010,000
Feb 05, 20190.05000.05000.05000.05000.050018,700
Feb 04, 20190.05000.05000.05000.05000.0500-
Feb 01, 20190.05000.05000.05000.05000.0500-
Jan 31, 20190.05000.05000.05000.05000.0500-
Jan 30, 20190.05000.05000.05000.05000.05007,100
Jan 29, 20190.05000.05000.05000.05000.0500-
Jan 28, 20190.05000.05000.05000.05000.0500-
Jan 25, 20190.05000.05000.05000.05000.0500-
Jan 24, 20190.05000.05000.05000.05000.0500-
Jan 23, 20190.05000.05000.05000.05000.0500-
Jan 22, 20190.05000.05000.05000.05000.0500-
Jan 21, 20190.05000.05000.05000.05000.0500-
Jan 18, 20190.05000.05000.05000.05000.050030,000
Jan 17, 20190.05000.05000.05000.05000.0500-
Jan 16, 20190.05000.05000.05000.05000.0500-
Jan 15, 20190.05000.05000.05000.05000.050020,000
Jan 14, 20190.04000.04000.04000.04000.0400-
Jan 11, 20190.04000.04000.04000.04000.04007,100
Jan 10, 20190.04000.04000.04000.04000.0400-
Jan 09, 20190.04000.04000.04000.04000.040024,000
Jan 08, 20190.03000.03000.03000.03000.0300-
Jan 07, 20190.03000.03000.03000.03000.0300-
Jan 04, 20190.03000.03000.03000.03000.030021,400
Jan 03, 20190.04000.04000.04000.04000.0400-
Jan 02, 20190.04000.04000.04000.04000.0400-
Dec 31, 20180.04000.04000.04000.04000.0400-
Dec 28, 20180.04000.04000.04000.04000.040010,600
Dec 27, 20180.03000.03000.03000.03000.0300-
Dec 24, 20180.03000.03000.03000.03000.03008,000
Dec 21, 20180.03000.03000.03000.03000.0300-
Dec 20, 20180.03000.03000.03000.03000.0300-
Dec 19, 20180.03000.03000.03000.03000.0300-
Dec 18, 20180.03000.03000.03000.03000.0300-
Dec 17, 20180.03000.03000.03000.03000.030014,000
Dec 14, 20180.03000.03000.03000.03000.030014,900
Dec 13, 20180.03000.03000.03000.03000.0300108,000
Dec 12, 20180.04000.04000.04000.04000.0400-
Dec 11, 20180.04000.04000.04000.04000.0400-
Dec 10, 20180.04000.04000.04000.04000.04009,000
Dec 07, 20180.04000.04000.04000.04000.040062,000
Dec 06, 20180.04000.04000.04000.04000.040054,200
Dec 05, 20180.04000.04000.04000.04000.04007,000
Dec 04, 20180.04000.04000.04000.04000.040034,000
Dec 03, 20180.05000.05000.05000.05000.0500-
Nov 30, 20180.05000.05000.05000.05000.05002,000
Nov 29, 20180.04000.04000.04000.04000.0400-
Nov 28, 20180.04000.04000.04000.04000.04002,900
Nov 27, 20180.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...