MTC.V - MetalCorp Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.0200.0200.0200.0200.020-
Jan 17, 20190.0200.0200.0200.0200.020-
Jan 16, 20190.0200.0200.0200.0200.02014,000
Jan 15, 20190.0200.0200.0200.0200.0206,000
Jan 14, 20190.0200.0200.0200.0200.020-
Jan 11, 20190.0200.0200.0200.0200.0201,000
Jan 10, 20190.0200.0200.0200.0200.020-
Jan 09, 20190.0200.0200.0200.0200.020-
Jan 08, 20190.0200.0200.0200.0200.020-
Jan 07, 20190.0200.0200.0200.0200.020-
Jan 04, 20190.0200.0200.0200.0200.02040,000
Jan 03, 20190.0200.0200.0200.0200.020-
Jan 02, 20190.0200.0200.0200.0200.020-
Dec 31, 20180.0100.0200.0100.0200.02039,000
Dec 28, 20180.0200.0200.0200.0200.0201,000
Dec 27, 20180.0200.0200.0200.0200.020-
Dec 24, 20180.0200.0200.0200.0200.020203,000
Dec 21, 20180.0100.0100.0100.0100.010-
Dec 20, 20180.0100.0100.0100.0100.01030,000
Dec 19, 20180.0100.0100.0100.0100.010-
Dec 18, 20180.0100.0100.0100.0100.010-
Dec 17, 20180.0100.0100.0100.0100.0101,000
Dec 14, 20180.0100.0200.0100.0200.02028,000
Dec 13, 20180.0100.0100.0100.0100.010-
Dec 12, 20180.0100.0100.0100.0100.010-
Dec 11, 20180.0100.0100.0100.0100.01030,000
Dec 10, 20180.0100.0100.0100.0100.010227,000
Dec 07, 20180.0100.0100.0100.0100.010-
Dec 06, 20180.0100.0100.0100.0100.010517,000
Dec 05, 20180.0100.0100.0100.0100.010-
Dec 04, 20180.0100.0100.0100.0100.010-
Dec 03, 20180.0200.0200.0100.0100.01059,600
Nov 30, 20180.0200.0200.0200.0200.02058,000
Nov 29, 20180.0100.0100.0100.0100.010-
Nov 28, 20180.0100.0100.0100.0100.0101,000
Nov 27, 20180.0100.0100.0100.0100.0102,000
Nov 26, 20180.0200.0200.0200.0200.02029,000
Nov 23, 20180.0200.0200.0200.0200.02066,000
Nov 22, 20180.0100.0200.0100.0200.02052,000
Nov 21, 20180.0100.0100.0100.0100.010-
Nov 20, 20180.0100.0100.0100.0100.0101,000
Nov 19, 20180.0200.0200.0200.0200.020-
Nov 16, 20180.0200.0200.0200.0200.020-
Nov 15, 20180.0200.0200.0200.0200.020-
Nov 14, 20180.0200.0200.0200.0200.020-
Nov 13, 20180.0200.0200.0200.0200.020-
Nov 12, 20180.0200.0200.0200.0200.020-
Nov 09, 20180.0200.0200.0200.0200.02026,000
Nov 08, 20180.0100.0100.0100.0100.01010,000
Nov 07, 20180.0100.0100.0100.0100.0102,000
Nov 06, 20180.0100.0100.0100.0100.0105,500
Nov 05, 20180.0100.0100.0100.0100.010-
Nov 02, 20180.0100.0100.0100.0100.010-
Nov 01, 20180.0100.0100.0100.0100.0103,000
Oct 31, 20180.0200.0200.0200.0200.020-
Oct 30, 20180.0200.0200.0200.0200.02089,000
Oct 29, 20180.0200.0200.0200.0200.02031,000
Oct 26, 20180.0100.0100.0100.0100.010-
Oct 25, 20180.0100.0100.0100.0100.010-
Oct 24, 20180.0100.0100.0100.0100.01045,100
Oct 23, 20180.0200.0200.0200.0200.02010,000
Oct 22, 20180.0200.0200.0200.0200.020-
Oct 19, 20180.0200.0200.0200.0200.020-
Oct 18, 20180.0200.0200.0200.0200.020-
Oct 17, 20180.0200.0200.0200.0200.020-
Oct 16, 20180.0200.0200.0200.0200.020-
Oct 15, 20180.0200.0200.0200.0200.020-
Oct 12, 20180.0200.0200.0200.0200.020-
Oct 11, 20180.0200.0200.0200.0200.020-
Oct 10, 20180.0200.0200.0200.0200.020148,000
Oct 09, 20180.0200.0200.0200.0200.020-
Oct 05, 20180.0200.0200.0200.0200.020-
Oct 04, 20180.0200.0200.0200.0200.020-
Oct 03, 20180.0200.0200.0200.0200.020-
Oct 02, 20180.0200.0200.0200.0200.020-
Oct 01, 20180.0200.0200.0200.0200.0206,000
Sep 28, 20180.0200.0200.0200.0200.020-
Sep 27, 20180.0200.0200.0200.0200.020-
Sep 26, 20180.0200.0200.0200.0200.020-
Sep 25, 20180.0200.0200.0200.0200.020-
Sep 24, 20180.0200.0200.0200.0200.0201,000
Sep 21, 20180.0200.0200.0200.0200.020155,600
Sep 20, 20180.0200.0200.0200.0200.020176,000
Sep 19, 20180.0100.0100.0100.0100.010102,500
Sep 18, 20180.0100.0100.0100.0100.010-
Sep 17, 20180.0100.0100.0100.0100.0104,000
Sep 14, 20180.0200.0200.0100.0100.010135,000
Sep 13, 20180.0200.0200.0200.0200.020-
Sep 12, 20180.0200.0200.0200.0200.020-
Sep 11, 20180.0200.0200.0200.0200.020-
Sep 10, 20180.0200.0200.0200.0200.02050,000
Sep 07, 20180.0200.0200.0200.0200.02090,000
Sep 06, 20180.0200.0200.0200.0200.020-
Sep 05, 20180.0200.0200.0200.0200.020-
Sep 04, 20180.0200.0200.0200.0200.020-
Aug 31, 20180.0200.0200.0200.0200.02010,000
Aug 30, 20180.0200.0200.0200.0200.020-
Aug 29, 20180.0200.0200.0200.0200.020-
Aug 28, 20180.0200.0200.0200.0200.020-
Aug 27, 20180.0200.0200.0200.0200.02025,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...