MTC.V - MetalCorp Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.030.030.020.020.0218,250
May 24, 20180.030.030.030.030.033,000
May 23, 20180.030.030.020.030.0365,000
May 22, 20180.030.030.030.030.034,200
May 18, 20180.020.020.020.020.021,500
May 17, 20180.020.020.020.020.02-
May 16, 20180.020.020.020.020.02-
May 15, 20180.020.020.020.020.02-
May 14, 20180.020.020.020.020.02-
May 11, 20180.020.020.020.020.02-
May 10, 20180.020.020.020.020.02-
May 09, 20180.020.020.020.020.023,500
May 08, 20180.020.020.020.020.029,000
May 07, 20180.020.020.020.020.02-
May 04, 20180.020.020.020.020.025,000
May 03, 20180.020.020.020.020.02-
May 02, 20180.020.020.020.020.02-
May 01, 20180.020.020.020.020.02-
Apr 30, 20180.020.020.020.020.022,000
Apr 27, 20180.020.020.020.020.02-
Apr 26, 20180.020.020.020.020.02-
Apr 25, 20180.020.020.020.020.021,000
Apr 24, 20180.020.020.020.020.02-
Apr 23, 20180.020.020.020.020.0217,300
Apr 20, 20180.030.030.030.030.03-
Apr 19, 20180.030.030.030.030.03-
Apr 18, 20180.030.030.030.030.03-
Apr 17, 20180.030.030.030.030.0310,000
Apr 16, 20180.020.020.020.020.02-
Apr 13, 20180.020.020.020.020.02-
Apr 12, 20180.020.020.020.020.0216,000
Apr 11, 20180.020.020.020.020.0235,000
Apr 10, 20180.020.020.020.020.027,000
Apr 09, 20180.020.020.020.020.02-
Apr 06, 20180.020.020.020.020.02101,000
Apr 05, 20180.020.020.020.020.0211,000
Apr 04, 20180.030.030.020.020.0280,500
Apr 03, 20180.020.020.020.020.025,000
Apr 02, 20180.020.020.020.020.02-
Mar 29, 20180.020.020.020.020.02127,500
Mar 28, 20180.030.030.020.020.02127,500
Mar 27, 20180.020.020.020.020.02-
Mar 26, 20180.020.020.020.020.02-
Mar 23, 20180.020.020.020.020.024,000
Mar 22, 20180.030.030.030.030.0350,000
Mar 21, 20180.020.020.020.020.02-
Mar 20, 20180.020.020.020.020.02-
Mar 19, 20180.020.020.020.020.02-
Mar 16, 20180.020.020.020.020.02-
Mar 15, 20180.020.020.020.020.0237,500
Mar 14, 20180.020.020.020.020.02295,000
Mar 13, 20180.020.020.020.020.024,000
Mar 12, 20180.020.020.020.020.0210,000
Mar 09, 20180.020.020.020.020.0211,000
Mar 08, 20180.030.030.020.030.0351,000
Mar 07, 20180.030.030.020.020.0274,200
Mar 06, 20180.030.030.030.030.0352,000
Mar 05, 20180.030.030.020.020.0295,000
Mar 02, 20180.020.020.020.020.02-
Mar 01, 20180.020.020.020.020.024,000
Feb 28, 20180.030.030.030.030.03-
Feb 27, 20180.030.030.030.030.03-
Feb 26, 20180.030.030.030.030.03-
Feb 23, 20180.030.030.030.030.03-
Feb 22, 20180.030.030.030.030.0320,900
Feb 21, 20180.030.030.030.030.0340,000
Feb 20, 20180.030.030.030.030.0334,000
Feb 16, 20180.030.030.030.030.03-
Feb 15, 20180.030.030.030.030.0310,500
Feb 14, 20180.030.030.030.030.03-
Feb 13, 20180.030.030.030.030.03-
Feb 12, 20180.030.030.030.030.03-
Feb 09, 20180.030.030.030.030.03-
Feb 08, 20180.030.030.030.030.0330,000
Feb 07, 20180.020.020.020.020.02-
Feb 06, 20180.020.020.020.020.02-
Feb 05, 20180.020.020.020.020.028,800
Feb 02, 20180.030.030.030.030.0387,000
Feb 01, 20180.030.030.020.020.0226,000
Jan 31, 20180.030.030.030.030.0386,000
Jan 30, 20180.030.030.020.020.0227,800
Jan 29, 20180.030.030.020.020.02235,500
Jan 26, 20180.030.030.030.030.0340,000
Jan 25, 20180.030.030.030.030.032,000
Jan 24, 20180.040.040.030.030.039,000
Jan 23, 20180.030.030.030.030.0310,000
Jan 22, 20180.040.040.020.040.04199,000
Jan 19, 20180.030.030.030.030.031,000
Jan 18, 20180.030.040.030.030.0350,000
Jan 17, 20180.020.020.020.020.02-
Jan 16, 20180.040.040.020.020.02199,000
Jan 15, 20180.030.030.030.030.036,000
Jan 12, 20180.030.030.030.030.03130,000
Jan 11, 20180.030.030.030.030.03205,000
Jan 10, 20180.020.030.020.030.03298,000
Jan 09, 20180.020.020.020.020.0276,000
Jan 08, 20180.020.020.020.020.0225,000
Jan 05, 20180.020.020.020.020.028,000
Jan 04, 20180.020.020.020.020.02-
Jan 03, 20180.020.020.020.020.025,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...