Metals Creek Resources Corp. (MEK.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:36PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 39,300 |
| 25 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 139,000 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 190,800 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 166,500 |
| 19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 234,000 |
| 17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 179,000 |
| 16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 172,000 |
| 15 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 59,000 |
| 12 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 |
| 11 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| 08 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 496,900 |
| 05 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 830,300 |
| 04 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,000 |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,900 |
| 02 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
| 01 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 103,500 |
| 22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
| 21 Mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 845,100 |
| 20 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| 13 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 269,000 |
| 11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 06 Mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 296,900 |
| 05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 01 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 154,000 |
| 28 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| 26 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 89,200 |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 108,400 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,300 |
| 16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 523,600 |
| 15 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
| 07 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
| 06 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
| 05 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| 02 Feb 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 31,300 |
| 01 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 31 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,100 |
| 30 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,100 |
| 29 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 151,100 |
| 26 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 155,000 |
| 25 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 372,000 |
| 24 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 23 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 16 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 15 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,000 |
| 10 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| 08 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| 05 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 02 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 28 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| 27 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,400 |
| 22 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
| 19 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 104,200 |
| 15 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,000 |
| 14 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
| 13 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 656,000 |
| 12 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 77,500 |
| 11 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 06 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| 04 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.