UK markets closed

THEMAC Resources Group Limited (MAC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0350+0.0100 (+40.00%)
At close: 11:56AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.03500.03500.03500.03500.03502,000
27 Mar 20240.02500.02500.02500.02500.0250-
26 Mar 20240.02500.02500.02500.02500.0250-
25 Mar 20240.02500.02500.02500.02500.0250-
22 Mar 20240.02500.02500.02500.02500.0250-
21 Mar 20240.02500.02500.02500.02500.0250-
20 Mar 20240.02500.02500.02500.02500.0250-
19 Mar 20240.02500.02500.02500.02500.02501,100
18 Mar 20240.02500.02500.02500.02500.0250-
15 Mar 20240.02500.02500.02500.02500.0250-
14 Mar 20240.02500.02500.02500.02500.0250-
13 Mar 20240.02500.02500.02500.02500.0250-
12 Mar 20240.02500.02500.02500.02500.0250-
11 Mar 20240.02500.02500.02500.02500.0250-
08 Mar 20240.02500.02500.02500.02500.0250-
07 Mar 20240.02500.02500.02500.02500.0250-
06 Mar 20240.02500.02500.02500.02500.0250-
05 Mar 20240.02500.02500.02500.02500.0250-
04 Mar 20240.02500.02500.02500.02500.0250-
01 Mar 20240.02500.02500.02500.02500.0250-
29 Feb 20240.02500.02500.02500.02500.02505,000
28 Feb 20240.03000.03500.03000.03500.035011,000
27 Feb 20240.03000.03000.03000.03000.03004,000
26 Feb 20240.03500.03500.03500.03500.0350-
23 Feb 20240.03500.03500.03500.03500.0350-
22 Feb 20240.03000.03500.03000.03500.035013,000
21 Feb 20240.03500.03500.03500.03500.03503,000
20 Feb 20240.03500.03500.03500.03500.0350-
16 Feb 20240.03500.03500.03500.03500.0350-
15 Feb 20240.03000.03500.03000.03500.03508,000
14 Feb 20240.03000.03000.03000.03000.03009,000
13 Feb 20240.02500.02500.02500.02500.0250-
12 Feb 20240.02500.02500.02500.02500.02507,000
09 Feb 20240.02500.02500.02500.02500.02505,000
08 Feb 20240.03000.03000.03000.03000.03001,000
07 Feb 20240.02000.02000.02000.02000.0200-
06 Feb 20240.02000.02000.02000.02000.0200-
05 Feb 20240.03000.03000.02000.02000.020022,000
02 Feb 20240.02000.02000.02000.02000.0200-
01 Feb 20240.02000.02000.02000.02000.0200-
31 Jan 20240.02000.02000.02000.02000.0200700
30 Jan 20240.02000.02000.02000.02000.0200-
29 Jan 20240.02000.02000.02000.02000.0200-
26 Jan 20240.02000.02000.02000.02000.02002,000
25 Jan 20240.02000.02000.02000.02000.0200-
24 Jan 20240.02000.02000.02000.02000.0200-
23 Jan 20240.02000.02000.02000.02000.0200-
22 Jan 20240.02000.02000.02000.02000.02001,000
19 Jan 20240.03000.03000.03000.03000.03001,500
18 Jan 20240.03000.03000.03000.03000.0300-
17 Jan 20240.03000.03000.03000.03000.0300112,000
16 Jan 20240.03500.03500.03500.03500.0350-
15 Jan 20240.03500.03500.03500.03500.0350-
12 Jan 20240.03500.03500.03500.03500.0350-
11 Jan 20240.03500.03500.03500.03500.0350-
10 Jan 20240.03500.03500.03500.03500.0350-
09 Jan 20240.03500.03500.03500.03500.0350-
08 Jan 20240.03500.03500.03500.03500.035020,000
05 Jan 20240.03500.03500.03500.03500.0350-
04 Jan 20240.03500.03500.03500.03500.0350-
03 Jan 20240.03500.03500.03500.03500.0350-
02 Jan 20240.03500.03500.03500.03500.035028,000
29 Dec 20230.04000.04000.03500.03500.0350746,000
28 Dec 20230.05500.05500.05500.05500.05506,000
27 Dec 20230.05500.05500.05500.05500.0550300
22 Dec 20230.05500.05500.05500.05500.0550-
21 Dec 20230.04000.05500.04000.05500.055048,000
20 Dec 20230.04000.04000.04000.04000.0400-
19 Dec 20230.04000.04000.04000.04000.0400-
18 Dec 20230.04000.04000.04000.04000.0400-
15 Dec 20230.04000.04000.04000.04000.0400200
14 Dec 20230.04000.04000.04000.04000.0400-
13 Dec 20230.04000.04000.04000.04000.0400-
12 Dec 20230.04000.04000.04000.04000.0400-
11 Dec 20230.04000.04000.04000.04000.0400-
08 Dec 20230.04000.04000.04000.04000.0400-
07 Dec 20230.04000.04000.04000.04000.0400-
06 Dec 20230.04000.04000.04000.04000.0400-
05 Dec 20230.04000.04000.04000.04000.0400-
04 Dec 20230.04000.04000.04000.04000.0400-
01 Dec 20230.04000.04000.04000.04000.0400-
30 Nov 20230.04000.04000.04000.04000.0400-
29 Nov 20230.04000.04000.04000.04000.0400-
28 Nov 20230.04000.04000.04000.04000.0400-
27 Nov 20230.04000.04000.04000.04000.0400-
24 Nov 20230.04000.04000.04000.04000.0400-
23 Nov 20230.04000.04000.04000.04000.0400-
22 Nov 20230.04000.04000.04000.04000.0400-
21 Nov 20230.04000.04000.04000.04000.0400-
20 Nov 20230.04000.04000.04000.04000.0400-
17 Nov 20230.04000.04000.04000.04000.0400-
16 Nov 20230.04000.04000.04000.04000.04002,000
15 Nov 20230.04000.04000.04000.04000.0400-
14 Nov 20230.04000.04000.04000.04000.0400-
13 Nov 20230.04000.04000.04000.04000.0400-
10 Nov 20230.04000.04000.04000.04000.040010,000
09 Nov 20230.04000.04000.04000.04000.0400-
08 Nov 20230.04000.04000.04000.04000.0400-
07 Nov 20230.04000.04000.04000.04000.0400-
06 Nov 20230.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...