UK markets closed

Madison Metals Inc. (MMTLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2105+0.0007 (+0.36%)
At close: 11:25AM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.21050.21050.21050.21050.210525,380
09 May 20240.20980.20980.20980.20980.20985,000
08 May 20240.20880.20920.20750.20920.209210,000
07 May 20240.20930.20930.20570.20570.205717,524
06 May 20240.21420.21420.20970.21420.21429,500
03 May 20240.19840.19840.19840.19840.198415,008
02 May 20240.21190.21220.18860.18860.188639,000
01 May 20240.20910.21260.20910.20950.20957,500
30 Apr 20240.19490.20400.18760.20330.203320,500
29 Apr 20240.22000.22000.21740.21810.218112,500
26 Apr 20240.21130.21130.20990.21130.211321,000
25 Apr 20240.20960.20960.20260.20260.202635,500
24 Apr 20240.21330.21770.21330.21770.217733,000
23 Apr 20240.21880.22650.21850.22650.226513,050
22 Apr 20240.21660.21660.21660.21660.2166-
19 Apr 20240.21660.21660.21660.21660.2166-
18 Apr 20240.21660.21660.21660.21660.2166160
17 Apr 20240.21780.21780.21260.21260.212618,000
16 Apr 20240.21360.21360.20710.20820.208221,550
15 Apr 20240.23760.24180.21000.21000.2100116,000
12 Apr 20240.24900.24900.24900.24900.2490-
11 Apr 20240.24900.24900.24900.24900.2490-
10 Apr 20240.24900.24900.24900.24900.2490-
09 Apr 20240.24900.24900.24900.24900.2490-
08 Apr 20240.24900.24900.24900.24900.24905,401
05 Apr 20240.26460.26460.26460.26460.2646-
04 Apr 20240.26460.26460.26460.26460.2646-
03 Apr 20240.26460.26460.26460.26460.2646-
02 Apr 20240.26460.26460.26460.26460.2646-
01 Apr 20240.26460.26460.26460.26460.2646-
28 Mar 20240.26460.26460.26460.26460.2646-
27 Mar 20240.26460.26460.26460.26460.2646-
26 Mar 20240.26460.26460.26460.26460.26461,002
25 Mar 20240.26680.26680.26680.26680.2668-
22 Mar 20240.26680.26680.26680.26680.2668-
21 Mar 20240.26680.26680.26680.26680.2668100
20 Mar 20240.26300.26300.26300.26300.2630-
19 Mar 20240.26300.26300.26300.26300.2630-
18 Mar 20240.26300.26300.26300.26300.2630-
15 Mar 20240.26300.26300.26300.26300.26302,506
14 Mar 20240.28340.28340.28340.28340.2834-
13 Mar 20240.28340.28340.28340.28340.2834802
12 Mar 20240.28600.30000.28600.30000.30005,908
11 Mar 20240.28940.28940.28940.28940.2894-
08 Mar 20240.28940.28940.28940.28940.2894-
07 Mar 20240.28940.28940.28940.28940.2894-
06 Mar 20240.28940.28940.28940.28940.2894-
05 Mar 20240.28940.28940.28940.28940.2894-
04 Mar 20240.28940.28940.28940.28940.2894-
01 Mar 20240.27400.28940.27400.28940.28945,000
29 Feb 20240.25280.25280.25280.25280.2528-
28 Feb 20240.25280.25280.25280.25280.2528-
27 Feb 20240.25280.25280.25280.25280.25281,500
26 Feb 20240.27230.27570.27230.27570.27572,780
23 Feb 20240.29970.29970.29970.29970.2997-
22 Feb 20240.29970.29970.29970.29970.2997-
21 Feb 20240.29970.29970.29970.29970.2997-
20 Feb 20240.29970.29970.29970.29970.2997-
16 Feb 20240.29970.29970.29970.29970.2997140
15 Feb 20240.31200.31200.31200.31200.3120-
14 Feb 20240.31200.31200.31200.31200.3120-
13 Feb 20240.31200.31200.31200.31200.3120676
12 Feb 20240.32500.32500.32500.32500.3250-
09 Feb 20240.32500.32500.32500.32500.32503,000
08 Feb 20240.31960.32550.31960.32550.325510,300
07 Feb 20240.33600.33600.33600.33600.3360-
06 Feb 20240.33600.33600.33600.33600.3360-
05 Feb 20240.33600.33600.33600.33600.3360-
02 Feb 20240.33600.33600.33600.33600.33602,501
01 Feb 20240.29590.29590.29590.29590.2959-
31 Jan 20240.29590.29590.29590.29590.29592,081
30 Jan 20240.28920.29000.28920.29000.29007,650
29 Jan 20240.29940.29940.29940.29940.299410,780
26 Jan 20240.29300.29300.29300.29300.2930-
25 Jan 20240.29300.29300.29300.29300.2930152
24 Jan 20240.31880.31880.31880.31880.3188100
23 Jan 20240.32700.32700.32700.32700.3270-
22 Jan 20240.32700.32700.32700.32700.3270-
19 Jan 20240.32700.32700.32700.32700.3270-
18 Jan 20240.26050.32700.26050.32700.32701,901
17 Jan 20240.32570.32570.32570.32570.3257301
16 Jan 20240.36380.36380.34570.34570.345729,800
12 Jan 20240.33030.33030.33030.33030.33031,000
11 Jan 20240.31300.31300.31300.31300.31302,080
10 Jan 20240.29400.29400.29400.29400.2940-
09 Jan 20240.29400.29400.29400.29400.2940-
08 Jan 20240.29400.29400.29400.29400.29401,018
05 Jan 20240.31300.31300.31300.31300.3130-
04 Jan 20240.31300.31300.31300.31300.3130-
03 Jan 20240.31300.31300.31300.31300.3130-
02 Jan 20240.31300.31300.31300.31300.31302,500
29 Dec 20230.31350.31350.30000.31300.313020,979
28 Dec 20230.29670.29670.29670.29670.29676,008
27 Dec 20230.30000.30000.30000.30000.3000425
26 Dec 20230.30700.30700.30700.30700.307013,000
22 Dec 20230.33700.33700.33700.33700.3370-
21 Dec 20230.33700.33700.33700.33700.3370-
20 Dec 20230.35000.35000.33700.33700.33702,982
19 Dec 20230.33700.34140.33700.34140.34144,661
18 Dec 20230.37900.37900.37900.37900.37902,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...