Maxus Mining Inc. (CSE:MAXM)
Canada
· Delayed Price · Currency is CAD 1.300
+0.010 (0.78%)
At close: Dec 5, 2025
Maxus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 49,800 |
| Dec 4, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 51,119 |
| Dec 3, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 7,189 |
| Dec 2, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 36,725 |
| Dec 1, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 171,415 |
| Nov 28, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 71,500 |
| Nov 27, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 62,900 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 4.27% | 152,484 |
| Nov 25, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 23,000 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 10,000 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 4.59% | 25,080 |
| Nov 20, 2025 | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | 2.83% | 88,899 |
| Nov 19, 2025 | 1.02 | 1.08 | 0.99 | 1.06 | 1.06 | - | 123,600 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.03 | 1.06 | 1.06 | -17.83% | 149,405 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 27,819 |
| Nov 14, 2025 | 1.32 | 1.39 | 1.28 | 1.32 | 1.32 | - | 113,697 |
| Nov 13, 2025 | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -4.35% | 140,883 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 6,062 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 186,247 |
| Nov 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 323,758 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 2.24% | 216,425 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 289,700 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 235,619 |
| Nov 4, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 261,875 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 3.08% | 54,600 |
| Oct 31, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 124,426 |
| Oct 30, 2025 | 1.22 | 1.32 | 1.22 | 1.25 | 1.25 | -5.30% | 267,900 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 65,500 |
| Oct 28, 2025 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 194,194 |
| Oct 27, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.38% | 892,700 |
| Oct 24, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 402,700 |
| Oct 23, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 399,550 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.56% | 402,000 |
| Oct 21, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 235,580 |
| Oct 20, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 179,700 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 72,117 |
| Oct 16, 2025 | 1.11 | 1.11 | 1.03 | 1.11 | 1.11 | 0.91% | 188,650 |
| Oct 15, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 631,764 |
| Oct 14, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 11.46% | 668,650 |
| Oct 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 209,152 |
| Oct 9, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 448,400 |
| Oct 8, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 1.09% | 85,573 |
| Oct 7, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 3.37% | 103,500 |
| Oct 6, 2025 | 0.89 | 0.93 | 0.88 | 0.89 | 0.89 | -1.11% | 92,525 |
| Oct 3, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 40,000 |
| Oct 2, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 28,500 |
| Sep 30, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 18,500 |
| Sep 29, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 2.30% | 6,000 |
| Sep 26, 2025 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | - | 35,625 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | 11,000 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 66,849 |
| Sep 23, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 23,000 |
| Sep 22, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 10,179 |
| Sep 19, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 27,200 |
| Sep 18, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 4.65% | 62,260 |
| Sep 17, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 7.50% | 208,657 |
| Sep 16, 2025 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 68,780 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -1.16% | 62,400 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 31,800 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -5.56% | 6,500 |
| Sep 10, 2025 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 3.45% | 49,508 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 34,000 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | - | 22,528 |
| Sep 5, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | 1.14% | 16,500 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 43,526 |
| Sep 3, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 42,855 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 15,485 |
| Aug 29, 2025 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | - | 32,000 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 37,800 |
| Aug 27, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | 1.15% | 35,298 |
| Aug 26, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -6.45% | 13,100 |
| Aug 25, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 9,003 |
| Aug 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 700 |
| Aug 21, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.20% | 29,000 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 29,050 |
| Aug 19, 2025 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 6.98% | 64,600 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -5.49% | 32,152 |
| Aug 15, 2025 | 0.87 | 0.91 | 0.82 | 0.91 | 0.91 | 8.33% | 115,080 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -4.55% | 28,314 |
| Aug 13, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 54,000 |
| Aug 12, 2025 | 0.91 | 0.91 | 0.84 | 0.90 | 0.90 | 1.12% | 120,768 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 88,000 |
| Aug 8, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 62,556 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 150,710 |
| Aug 6, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 134,820 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 1,053,600 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 166,500 |
| Jul 31, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 85,125 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 150,100 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 359,500 |
| Jul 28, 2025 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | 3.49% | 663,500 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 168,350 |
| Jul 24, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 231,009 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 4.94% | 166,018 |
| Jul 22, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 117,204 |
| Jul 21, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 155,907 |
| Jul 18, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | - | 55,256 |
| Jul 17, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 403,000 |
| Jul 16, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 310,141 |
| Jul 15, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 99,550 |