M3 Metals Corp. (MT.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 10:12AM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
07 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
06 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	600
03 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
01 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
25 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
24 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
22 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
17 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
10 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	700
09 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Apr 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,000
04 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	8,000
03 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
02 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
01 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
28 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
27 Mar 2024	0.3000	0.3000	0.2600	0.2600	0.2600	2,000
26 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
25 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
22 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
21 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
20 Mar 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
19 Mar 2024	0.3300	0.3300	0.2300	0.2500	0.2500	73,500
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
11 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
07 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
06 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
01 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
29 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Feb 2024	0.3700	0.3700	0.3200	0.3200	0.3200	1,000
27 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
23 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 Feb 2024	0.4200	0.4400	0.3100	0.3100	0.3100	4,500
21 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
20 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
16 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
13 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
07 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
06 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
05 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
02 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
01 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
31 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
30 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
26 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Jan 2024	0.4200	0.4200	0.2300	0.3800	0.3800	72,500
24 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
23 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
22 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
19 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
18 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
17 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
15 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
11 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
08 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
05 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
04 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
03 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
02 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,800
29 Dec 2023	0.4900	0.5000	0.4900	0.5000	0.5000	58,800
28 Dec 2023	0.4500	0.4700	0.4500	0.4700	0.4700	15,300
27 Dec 2023	0.4200	0.4200	0.4100	0.4100	0.4100	13,000
22 Dec 2023	0.4200	0.4200	0.4100	0.4100	0.4100	10,200
21 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
20 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
19 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,176.96-52.15(-0.14%)

HANG SENG19,083.90+120.22(+0.63%)

CRUDE OIL78.04-0.22(-0.28%)

GOLD FUTURES2,357.90-17.10(-0.72%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,610.48-63.34(-0.13%)

M3 Metals Corp. (MT.V)

NIKKEI 225
38,176.96
-52.15(-0.14%)

HANG SENG
19,083.90
+120.22(+0.63%)

CRUDE OIL
78.04
-0.22(-0.28%)

GOLD FUTURES
2,357.90
-17.10(-0.72%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,610.48
-63.34(-0.13%)