TSXV - Delayed Quote CAD

M3 Metals Corp. (MT.V)

0.3400 0.0000 (0.00%)
At close: April 25 at 9:39 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Apr 25, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 500
Apr 24, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Apr 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,000
Apr 22, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 18, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,500
Apr 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 15, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 12, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 700
Apr 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 5, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 5,000
Apr 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 8,000
Apr 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Apr 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Apr 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 27, 2024 0.3000 0.3000 0.2600 0.2600 0.2600 2,000
Mar 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 500
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,000
Mar 21, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Mar 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Mar 19, 2024 0.3300 0.3300 0.2300 0.2500 0.2500 73,500
Mar 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 6,000
Mar 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 8, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 7, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 6, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 4, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 500
Mar 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 28, 2024 0.3700 0.3700 0.3200 0.3200 0.3200 1,000
Feb 27, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 26, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Feb 22, 2024 0.4200 0.4400 0.3100 0.3100 0.3100 4,500
Feb 21, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 20, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 16, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 13, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 500
Feb 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 5, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 1, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 31, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 30, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 25, 2024 0.4200 0.4200 0.2300 0.3800 0.3800 72,500
Jan 24, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 23, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 2,000
Jan 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 19, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 18, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Jan 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 10, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 5, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 2,000
Jan 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Jan 2, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 3,800
Dec 29, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 58,800
Dec 28, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 15,300
Dec 27, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 13,000
Dec 22, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 10,200
Dec 21, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 20, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 19, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 18, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 13, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 2,500
Dec 12, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 11, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 300
Dec 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 7, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 6, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 5, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 4, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,400
Dec 1, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,200
Nov 30, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 29, 2023 0.4500 0.4500 0.4200 0.4200 0.4200 5,000
Nov 28, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 8,000
Nov 27, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 3,000
Nov 24, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 4,500
Nov 23, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 22, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 21, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 20, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 2,300
Nov 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 14, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 17,500
Nov 13, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Nov 9, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
Nov 6, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 1,000
Nov 3, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 20,200
Nov 2, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 10,500
Oct 31, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 30, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 300
Oct 27, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 25, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 24,000
Oct 24, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 500
Oct 23, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 3,000
Oct 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Oct 19, 2023 0.5100 0.5500 0.5100 0.5400 0.5400 15,000
Oct 18, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 17, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 16, 2023 0.5200 0.5800 0.5000 0.5800 0.5800 57,500
Oct 13, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 12, 2023 0.5500 0.5500 0.5000 0.5400 0.5400 47,500
Oct 11, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Oct 10, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 2,000
Oct 6, 2023 0.6000 0.6800 0.6000 0.6200 0.6200 17,400
Oct 5, 2023 0.4900 0.9000 0.4900 0.6500 0.6500 152,600
Oct 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Oct 3, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Oct 2, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 25, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 21, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 19, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 18, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 1, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 31, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 25, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 24, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 23, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 21, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 18, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 16, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
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 -
Aug 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 3, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 2, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Aug 1, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 31, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 25, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 24, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 21, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 19, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 18, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 23, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 21, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 20, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 19, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 16, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 2, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 1, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 31, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 30, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 29, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 25, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 24, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 23, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 19, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 18, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 16, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 9, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 3, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 2, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
May 1, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Apr 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Apr 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Apr 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -