Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,264.75 0.00 (0.00%) Dow Futures
33,204.00 +3.00 (+0.01%) Nasdaq Futures
14,717.75 +3.25 (+0.02%) Russell 2000 Futures
1,741.50 -0.40 (-0.02%) Crude Oil
89.44 +0.21 (+0.24%) Gold
1,839.20 -2.30 (-0.12%)
Metalex Ventures Ltd. (MTX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 09:30AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
| Sep 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Sep 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 437,000 |
| Sep 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 328,600 |
| Sep 25, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,228,000 |
| Sep 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 163,000 |
| Sep 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,000 |
| Sep 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Sep 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,650,000 |
| Sep 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| Sep 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Sep 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,930,000 |
| Sep 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 225,000 |
| Sep 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 105,000 |
| Sep 08, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 249,000 |
| Sep 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 501,000 |
| Sep 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Sep 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 250,000 |
| Aug 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,057,900 |
| Aug 29, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 534,000 |
| Aug 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 369,000 |
| Aug 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,000 |
| Aug 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 558,000 |
| Aug 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,000 |
| Aug 22, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 517,100 |
| Aug 21, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,715,500 |
| Aug 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 122,600 |
| Aug 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,022,500 |
| Aug 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 316,200 |
| Aug 15, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,022,000 |
| Aug 14, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,036,700 |
| Aug 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Aug 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 881,000 |
| Aug 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 902,000 |
| Aug 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
| Aug 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,300 |
| Aug 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,125,800 |
| Jul 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 278,000 |
| Jul 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
| Jul 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,500 |
| Jul 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 |
| Jul 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
| Jul 21, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 165,000 |
| Jul 20, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 61,100 |
| Jul 19, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 109,100 |
| Jul 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 103,500 |
| Jul 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Jul 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 158,000 |
| Jul 13, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 383,900 |
| Jul 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 191,000 |
| Jul 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Jul 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jul 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 64,000 |
| Jul 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jul 04, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jun 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| Jun 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Jun 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jun 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| Jun 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,300 |
| Jun 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jun 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
| Jun 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Jun 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Jun 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,500 |
| Jun 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 142,000 |
| Jun 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| Jun 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 12, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 91,500 |
| Jun 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 08, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Jun 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Jun 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
| Jun 05, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Jun 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
| Jun 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,100 |
| May 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| May 30, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 51,700 |
| May 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 26, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 9,000 |
| May 25, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| May 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| May 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| May 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| May 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| May 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 293,300 |
| May 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| May 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| May 12, 2023 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 254,400 |
| May 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
