XMG.CN - MGX Minerals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 22, 20190.28500.34000.28000.33000.3300677,823
Apr 18, 20190.29000.30000.28500.28500.2850603,480
Apr 17, 20190.29000.29000.26000.26500.2650175,206
Apr 16, 20190.28500.29000.28000.29000.290063,100
Apr 15, 20190.28500.29000.27000.29000.2900116,065
Apr 12, 20190.26500.27500.26500.27500.2750161,168
Apr 11, 20190.25000.27000.24500.25500.2550185,656
Apr 10, 20190.26000.26000.25000.25000.250051,000
Apr 09, 20190.25000.26000.25000.26000.260067,109
Apr 08, 20190.26000.26000.24500.24500.245026,845
Apr 05, 20190.23500.25500.23000.25000.2500192,717
Apr 04, 20190.22000.24000.22000.23000.2300397,524
Apr 03, 20190.27000.27000.21500.22500.2250933,077
Apr 02, 20190.27500.28000.26000.27000.2700377,875
Apr 01, 20190.28000.30500.28000.29000.2900280,942
Mar 29, 20190.30000.30500.29000.29500.2950289,301
Mar 28, 20190.30500.30500.29000.30000.3000106,303
Mar 27, 20190.30000.30500.29500.30000.3000190,942
Mar 26, 20190.32500.33500.31000.31500.3150373,302
Mar 25, 20190.34500.34500.33000.33000.3300140,500
Mar 22, 20190.34000.34500.33500.34500.345077,635
Mar 21, 20190.34500.34500.33500.34000.3400111,374
Mar 20, 20190.35000.35000.34000.34000.3400133,812
Mar 19, 20190.35500.36000.34000.34500.3450157,022
Mar 18, 20190.35500.36000.35000.35000.3500145,118
Mar 15, 20190.36000.36000.35000.36000.360097,481
Mar 14, 20190.37000.37000.35000.36000.3600164,832
Mar 13, 20190.39500.39500.36000.37000.3700102,462
Mar 12, 20190.38000.39500.37500.39000.390084,910
Mar 11, 20190.39500.40000.38500.39500.395055,625
Mar 08, 20190.39500.40000.38500.40000.400079,600
Mar 07, 20190.39000.40000.39000.39500.3950127,463
Mar 06, 20190.39000.39500.38000.38500.3850136,998
Mar 05, 20190.36000.40500.36000.39000.3900592,235
Mar 04, 20190.35000.36500.35000.35500.355078,957
Mar 01, 20190.36500.36500.35000.36000.3600148,575
Feb 28, 20190.36000.36000.35000.36000.3600100,370
Feb 27, 20190.36500.36500.36000.36000.3600193,773
Feb 26, 20190.38000.38500.36500.36500.3650259,240
Feb 25, 20190.39500.39500.38000.39000.390082,200
Feb 22, 20190.38500.39500.38000.39500.3950108,164
Feb 21, 20190.39000.39000.37500.38500.3850141,970
Feb 20, 20190.40000.40000.38000.39000.3900131,143
Feb 19, 20190.39000.40000.38000.39000.390098,859
Feb 15, 20190.40000.40500.39000.39000.3900114,027
Feb 14, 20190.40000.40000.39500.39500.3950256,589
Feb 13, 20190.40000.41000.40000.40500.4050114,100
Feb 12, 20190.42000.42000.40500.40500.405043,552
Feb 11, 20190.42500.42500.40000.41500.415061,432
Feb 08, 20190.42500.42500.41500.42000.4200102,939
Feb 07, 20190.41500.43000.41500.42500.4250400,640
Feb 06, 20190.40000.40500.38000.40000.400052,690
Feb 05, 20190.39000.41000.38500.40000.4000159,832
Feb 04, 20190.39500.41500.39000.40000.4000134,065
Feb 01, 20190.41500.42000.40500.40500.4050148,710
Jan 31, 20190.42500.42500.41000.41500.4150119,351
Jan 30, 20190.42500.43500.41500.42500.4250123,150
Jan 29, 20190.43000.44000.41500.42500.425076,028
Jan 28, 20190.41000.43000.41000.42500.4250132,911
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...