Skip to main content
Mountain Province Diamonds Inc. (TSX:MPVD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
At close: Mar 9, 2026

TSX:MPVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.07--6.67%103,112
Mar 6, 20260.070.080.070.080.08-32,675
Mar 5, 20260.080.080.080.080.087.14%6,824
Mar 4, 20260.070.070.070.070.07-6.67%19,672
Mar 3, 20260.080.080.070.080.08-6.25%279,560
Mar 2, 20260.070.080.070.080.086.67%72,512
Feb 27, 20260.090.090.080.080.08-6.25%14,741
Feb 26, 20260.080.090.080.080.08-78,097
Feb 25, 20260.080.080.080.080.086.67%156,300
Feb 24, 20260.080.080.080.080.08-16,895
Feb 23, 20260.090.090.070.080.08-239,499
Feb 20, 20260.080.080.080.080.08-109,167
Feb 19, 20260.080.080.080.080.08-6.25%16,256
Feb 18, 20260.080.080.080.080.08-271,640
Feb 17, 20260.080.080.080.080.086.67%333,329
Feb 13, 20260.080.080.080.080.08-6.25%3,419
Feb 12, 20260.080.080.080.080.08-185,156
Feb 11, 20260.080.090.070.080.08-390,177
Feb 10, 20260.070.090.070.080.08-11.11%651,107
Feb 9, 20260.090.090.080.090.09-181,349
Feb 6, 20260.070.090.070.090.0920.00%674,184
Feb 5, 20260.080.080.080.080.08-322,272
Feb 4, 20260.070.080.070.080.087.14%64,383
Feb 3, 20260.070.070.070.070.07-207,638
Feb 2, 20260.070.070.070.070.077.69%87,283
Jan 30, 20260.070.070.070.070.07-17,531
Jan 29, 20260.080.080.070.070.07-13.33%182,190
Jan 28, 20260.070.080.070.080.0815.38%270,179
Jan 27, 20260.070.080.070.070.07-7.14%263,234
Jan 26, 20260.070.080.070.070.07-6.67%156,133
Jan 23, 20260.060.080.060.080.0815.38%137,342
Jan 22, 20260.070.070.060.070.078.33%263,150
Jan 21, 20260.060.060.060.060.06-80,800
Jan 20, 20260.070.070.060.060.06-227,471
Jan 19, 20260.070.070.060.060.06-14.29%219,046
Jan 16, 20260.080.090.070.070.07-365,374
Jan 15, 20260.070.070.070.070.077.69%540,809
Jan 14, 20260.070.070.060.070.078.33%566,621
Jan 13, 20260.060.070.060.060.069.09%85,843
Jan 12, 20260.060.060.060.060.06-8.33%15,282
Jan 9, 20260.060.070.060.060.06-70,689
Jan 8, 20260.060.060.060.060.06-100,368
Jan 7, 20260.070.070.060.060.06-283,007
Jan 6, 20260.060.070.060.060.069.09%441,900
Jan 5, 20260.060.060.060.060.06-186,676
Jan 2, 20260.050.060.050.060.06-129,565
Dec 31, 20250.060.060.060.060.0610.00%383,832
Dec 30, 20250.050.050.050.050.05-203,190
Dec 29, 20250.050.050.050.050.05-4,311
Dec 23, 20250.060.060.050.050.05-5,100
Dec 22, 20250.050.050.050.050.05-33,305
Dec 19, 20250.050.060.050.050.05-217,985
Dec 18, 20250.050.060.050.050.05-9.09%133,329
Dec 17, 20250.060.060.060.060.0610.00%194,160
Dec 16, 20250.050.050.050.050.05-9.09%30,000
Dec 15, 20250.060.060.060.060.06-64,396
Dec 12, 20250.060.060.060.060.06-71,217
Dec 11, 20250.060.060.060.060.06-8.33%485,029
Dec 10, 20250.060.060.060.060.06-17,060
Dec 9, 20250.060.070.060.060.06-27,323
Dec 8, 20250.060.070.060.060.064.35%221,022
Dec 5, 20250.060.060.060.060.06-4.17%132,424
Dec 4, 20250.050.060.050.060.069.09%216,684
Dec 3, 20250.060.060.060.060.06-8.33%145,749
Dec 2, 20250.070.080.050.060.06-20.00%1,900,813
Dec 1, 20250.080.080.070.080.08-184,052
Nov 28, 20250.090.090.080.080.08-16.67%981,690
Nov 27, 20250.070.130.070.090.0928.57%2,806,967
Nov 26, 20250.040.070.040.070.0775.00%1,863,376
Nov 25, 20250.040.040.040.040.0414.29%89,119
Nov 24, 20250.040.040.040.040.04-7,063
Nov 21, 20250.040.040.040.040.04-5,200
Nov 20, 20250.040.040.040.040.04-12.50%37,000
Nov 18, 20250.040.040.040.040.04-13,754
Nov 17, 20250.040.040.040.040.04-38,853
Nov 14, 20250.040.040.040.040.04-3,000
Nov 13, 20250.040.040.040.040.0414.29%11,230
Nov 12, 20250.040.040.040.040.04-12.50%5,000
Nov 10, 20250.040.040.040.040.04-37,500
Nov 7, 20250.040.040.040.040.0414.29%14,284
Nov 6, 20250.040.040.040.040.04-12.50%9,100
Nov 5, 20250.040.040.040.040.04-1,036,678
Nov 4, 20250.040.040.040.040.04-11.11%38,828
Nov 3, 20250.050.050.050.050.05-14,029
Oct 31, 20250.050.050.050.050.05-87,021
Oct 30, 20250.050.050.040.050.05-8,130
Oct 29, 20250.050.050.050.050.0512.50%506,000
Oct 28, 20250.050.050.040.040.04-11.11%31,922
Oct 27, 20250.040.050.040.050.05-79,200
Oct 24, 20250.050.050.040.050.0512.50%35,888
Oct 23, 20250.050.050.040.040.04-11.11%21,149
Oct 22, 20250.050.050.050.050.0512.50%80,106
Oct 21, 20250.040.040.040.040.04-11.11%4,444
Oct 17, 20250.050.050.040.050.05-39,000
Oct 16, 20250.040.050.040.050.05-60,110
Oct 15, 20250.040.050.040.050.0512.50%21,000
Oct 14, 20250.040.050.040.040.04-34,100
Oct 10, 20250.040.050.040.040.04-11.11%27,500
Oct 9, 20250.050.050.040.050.05-42,394
Oct 8, 20250.050.050.040.050.0512.50%471,731