MXR.V - Max Resource Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.09000.11000.09000.09500.095037,907
Nov 14, 20190.09000.09000.09000.09000.090013,000
Nov 13, 20190.09000.09000.09000.09000.090025,400
Nov 12, 20190.09000.09000.09000.09000.090015,000
Nov 11, 20190.09000.09000.09000.09000.09005,800
Nov 08, 20190.09000.09000.09000.09000.090053,400
Nov 07, 20190.10000.10000.10000.10000.1000-
Nov 06, 20190.10000.11000.10000.10000.100096,000
Nov 05, 20190.09000.09000.09000.09000.090030,300
Nov 04, 20190.10000.10000.10000.10000.100022,000
Nov 01, 20190.10000.10000.10000.10000.100051,000
Oct 31, 20190.10000.10000.10000.10000.100015,500
Oct 30, 20190.10000.10000.08000.09000.090057,100
Oct 29, 20190.10000.10000.10000.10000.100041,800
Oct 28, 20190.10000.10000.09000.09000.090056,700
Oct 25, 20190.11000.14000.10000.10000.1000213,900
Oct 24, 20190.12000.12000.10000.11000.110095,000
Oct 23, 20190.13000.14000.12000.12000.120016,800
Oct 22, 20190.15000.18000.13000.13000.130014,500
Oct 22, 20196/1 Stock Split
Oct 21, 20190.12000.18000.12000.18000.1800240,600
Oct 18, 20190.12000.18000.12000.12000.1200131,600
Oct 17, 20190.12000.18000.12000.12000.1200162,500
Oct 16, 20190.12000.18000.12000.12000.1200218,500
Oct 15, 20190.12000.18000.12000.12000.1200367,800
Oct 11, 20190.30000.30000.30000.30000.30004,600
Oct 10, 20190.30000.30000.30000.30000.300016,800
Oct 09, 20190.30000.30000.30000.30000.300019,600
Oct 08, 20190.30000.30000.30000.30000.300022,300
Oct 07, 20190.30000.30000.30000.30000.300014,400
Oct 04, 20190.42000.42000.30000.30000.300075,000
Oct 03, 20190.36000.42000.36000.42000.4200105,200
Oct 02, 20190.30000.36000.30000.36000.3600182,200
Oct 01, 20190.36000.36000.30000.30000.300025,300
Sep 30, 20190.36000.36000.30000.36000.360055,200
Sep 27, 20190.36000.36000.30000.36000.360037,600
Sep 26, 20190.36000.36000.36000.36000.360019,400
Sep 25, 20190.42000.42000.36000.42000.420021,500
Sep 24, 20190.42000.48000.42000.42000.420012,000
Sep 23, 20190.48000.48000.42000.42000.42003,500
Sep 20, 20190.42000.48000.42000.48000.480016,700
Sep 19, 20190.42000.42000.36000.42000.420052,900
Sep 18, 20190.48000.48000.42000.42000.420018,800
Sep 17, 20190.48000.48000.48000.48000.480029,100
Sep 16, 20190.48000.48000.48000.48000.480031,000
Sep 13, 20190.48000.48000.42000.48000.480027,100
Sep 12, 20190.48000.48000.48000.48000.48008,200
Sep 11, 20190.48000.48000.48000.48000.48006,600
Sep 10, 20190.48000.48000.48000.48000.480015,900
Sep 09, 20190.48000.48000.48000.48000.480027,600
Sep 06, 20190.48000.48000.48000.48000.48008,000
Sep 05, 20190.54000.54000.48000.48000.480032,000
Sep 04, 20190.54000.54000.54000.54000.54007,300
Sep 03, 20190.48000.60000.48000.54000.540067,000
Aug 30, 20190.42000.48000.42000.48000.480050,200
Aug 29, 20190.42000.42000.42000.42000.42007,700
Aug 28, 20190.48000.48000.42000.42000.420035,300
Aug 27, 20190.48000.48000.48000.48000.4800300
Aug 26, 20190.48000.48000.48000.48000.48005,200
Aug 23, 20190.48000.48000.48000.48000.480017,200
Aug 22, 20190.48000.48000.48000.48000.480016,000
Aug 21, 20190.48000.48000.48000.48000.480026,000
Aug 20, 20190.48000.54000.48000.48000.480013,500
Aug 19, 20190.54000.54000.48000.48000.480028,900
Aug 16, 20190.48000.54000.48000.54000.540026,500
Aug 15, 20190.54000.54000.54000.54000.540031,800
Aug 14, 20190.54000.54000.54000.54000.540020,900
Aug 13, 20190.54000.60000.54000.60000.600027,500
Aug 12, 20190.60000.60000.54000.54000.540020,900
Aug 09, 20190.60000.60000.60000.60000.600015,000
Aug 08, 20190.60000.60000.60000.60000.600015,900
Aug 07, 20190.66000.66000.60000.60000.600036,600
Aug 06, 20190.66000.66000.60000.60000.600022,000
Aug 02, 20190.60000.60000.60000.60000.600010,000
Aug 01, 20190.60000.66000.60000.66000.660032,000
Jul 31, 20190.60000.66000.60000.66000.660017,600
Jul 30, 20190.66000.66000.60000.66000.660018,500
Jul 29, 20190.60000.66000.60000.60000.600041,100
Jul 26, 20190.66000.66000.66000.66000.66009,500
Jul 25, 20190.72000.72000.66000.66000.660030,400
Jul 24, 20190.72000.72000.72000.72000.720018,600
Jul 23, 20190.72000.72000.72000.72000.720022,500
Jul 22, 20190.72000.72000.72000.72000.720025,200
Jul 19, 20190.72000.72000.72000.72000.72001,700
Jul 18, 20190.72000.72000.72000.72000.720014,200
Jul 17, 20190.72000.78000.72000.72000.720018,100
Jul 16, 20190.72000.72000.72000.72000.720042,600
Jul 15, 20190.78000.78000.72000.72000.720023,700
Jul 12, 20190.72000.78000.72000.78000.780022,000
Jul 11, 20190.72000.78000.72000.72000.720058,500
Jul 10, 20190.72000.72000.72000.72000.720028,000
Jul 09, 20190.78000.78000.72000.72000.720021,300
Jul 08, 20190.72000.78000.72000.78000.780071,000
Jul 05, 20190.72000.72000.72000.72000.720012,300
Jul 04, 20190.78000.78000.66000.72000.720084,500
Jul 03, 20190.78000.78000.78000.78000.780033,600
Jul 02, 20190.84000.84000.78000.78000.780031,800
Jun 28, 20190.78000.84000.78000.84000.840084,000
Jun 27, 20190.84000.84000.72000.72000.7200159,700
Jun 26, 20190.66000.84000.66000.84000.8400323,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...