XMG.CN - MGX Minerals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.20000.22000.19500.22000.2200127,525
Sep 12, 20190.23000.23000.18500.19500.1950125,585
Sep 11, 20190.24000.24500.21500.23000.2300394,352
Sep 10, 20190.22500.25000.22500.23500.2350597,946
Sep 09, 20190.16000.22500.16000.22500.22501,347,040
Sep 06, 20190.15500.16000.15000.16000.160051,050
Sep 05, 20190.14500.16000.14500.16000.1600197,603
Sep 04, 20190.16000.16500.15500.15500.155058,364
Sep 03, 20190.17000.17000.16000.16000.1600175,888
Aug 30, 20190.17000.17000.17000.17000.170048,480
Aug 29, 20190.17500.17500.16500.17000.170097,389
Aug 28, 20190.17500.18000.17000.17500.1750147,117
Aug 27, 20190.17500.18000.17500.17500.1750131,650
Aug 26, 20190.16500.18000.16000.17000.1700346,137
Aug 23, 20190.19500.19500.18000.18500.185023,795
Aug 22, 20190.20000.20000.18000.18000.1800145,618
Aug 21, 20190.19500.20000.19000.19000.190030,442
Aug 20, 20190.20000.20500.17000.19000.1900146,008
Aug 19, 20190.22000.22000.20000.20500.205017,250
Aug 16, 20190.20500.22000.19500.21000.2100110,602
Aug 15, 20190.19500.20500.19500.19500.195034,500
Aug 14, 20190.21500.21500.19500.19500.195020,615
Aug 13, 20190.22000.22000.21000.21000.21004,000
Aug 12, 20190.20000.21500.20000.21500.2150213,800
Aug 09, 20190.20000.20500.19500.19500.195026,100
Aug 08, 20190.20000.21000.20000.20000.200032,200
Aug 07, 20190.21000.21000.20000.20000.20007,400
Aug 06, 20190.20500.21000.20000.21000.210052,730
Aug 02, 20190.20500.20500.18000.20500.2050204,450
Aug 01, 20190.20000.21000.20000.20500.205072,450
Jul 31, 20190.21500.22000.20500.20500.2050261,605
Jul 30, 20190.21500.22000.21500.21500.215061,800
Jul 29, 20190.23500.23500.21500.22500.2250127,640
Jul 26, 20190.22500.23000.21500.23000.230084,829
Jul 25, 20190.22000.22500.22000.22500.2250119,160
Jul 24, 20190.23500.23500.21000.22000.220063,834
Jul 23, 20190.23500.23500.21500.22500.2250266,500
Jul 22, 20190.24000.24000.21000.23500.2350306,252
Jul 19, 20190.23000.24000.23000.24000.240029,785
Jul 18, 20190.25000.25000.22500.23000.2300150,715
Jul 17, 20190.24500.24500.24000.24500.245025,390
Jul 16, 20190.25000.25000.24500.25000.250086,275
Jul 15, 20190.24500.25000.24000.25000.250073,417
Jul 12, 20190.25000.25000.25000.25000.250098,602
Jul 11, 20190.25000.25000.24000.25000.250073,130
Jul 10, 20190.24500.24500.24000.24500.245034,500
Jul 09, 20190.24500.25000.23500.23500.235041,387
Jul 08, 20190.25000.25000.24000.25000.250043,758
Jul 05, 20190.24000.25000.24000.24500.245018,577
Jul 04, 20190.24500.24500.23000.23000.230020,925
Jul 03, 20190.25000.25000.24500.25000.2500109,750
Jul 02, 20190.25000.25000.24500.25000.250071,965
Jun 28, 20190.24000.25000.24000.25000.2500108,806
Jun 27, 20190.24000.24500.24000.24500.245022,857
Jun 26, 20190.23000.24000.22500.24000.240073,500
Jun 25, 20190.24500.25000.22000.22000.2200199,272
Jun 24, 20190.24500.24500.23500.24000.2400118,923
Jun 21, 20190.24000.24500.23500.24500.245089,100
Jun 20, 20190.25000.25000.23000.24500.245052,100
Jun 19, 20190.26000.26000.24500.25000.250083,830
Jun 18, 20190.26000.26500.26000.26000.26007,600
Jun 17, 20190.26000.27000.25000.25000.250098,210
Jun 14, 20190.25500.26500.25500.26500.265097,139
Jun 13, 20190.26500.26500.26000.26000.2600181,670
Jun 12, 20190.26000.26500.26000.26500.2650208,354
Jun 11, 20190.27000.27000.25500.25500.255054,399
Jun 10, 20190.23000.27000.22500.27000.2700386,223
Jun 07, 20190.23000.23000.21500.22000.2200131,250
Jun 06, 20190.22500.23000.22000.23000.230039,239
Jun 05, 20190.23000.23000.22500.22500.2250296,091
Jun 04, 20190.23000.23000.23000.23000.23009,200
Jun 03, 20190.23000.23000.22500.22500.225032,590
May 31, 20190.23000.23000.22000.23000.2300118,785
May 30, 20190.23000.23000.22000.22500.2250123,135
May 29, 20190.23500.23500.22500.23000.2300219,784
May 28, 20190.24500.25000.22500.22500.225057,044
May 27, 20190.25000.25000.23500.23500.235035,633
May 24, 20190.25000.25000.24500.25000.250012,519
May 23, 20190.25000.25000.24000.25000.250052,125
May 22, 20190.26000.26500.24000.24000.2400142,345
May 21, 20190.26000.26000.25000.26000.260057,329
May 17, 20190.26500.27000.26000.26000.2600124,434
May 16, 20190.27000.28500.26000.26500.2650480,137
May 15, 20190.24500.24500.24000.24500.245082,155
May 14, 20190.24500.25500.23500.23500.2350345,727
May 13, 20190.25500.26000.23500.24500.2450251,755
May 10, 20190.25000.25500.24500.25000.2500105,400
May 09, 20190.24000.25000.24000.24500.245098,539
May 08, 20190.25000.26000.24500.24500.245098,372
May 07, 20190.26000.26000.24000.26000.2600341,390
May 06, 20190.28000.28000.25500.25500.255034,250
May 03, 20190.26000.26500.25000.26500.2650114,022
May 02, 20190.27000.28000.24500.25500.2550257,825
May 01, 20190.26500.28000.25500.27000.270085,100
Apr 30, 20190.30000.30000.26000.26000.2600184,046
Apr 29, 20190.30000.30000.28000.28000.2800131,417
Apr 26, 20190.31000.31500.28500.29000.2900186,562
Apr 25, 20190.36000.37000.29500.29500.29501,170,540
Apr 24, 20190.37000.37500.35500.36000.3600418,443
Apr 23, 20190.35000.37500.31000.33000.3300531,935
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...