Skip to main content
Mountain Province Diamonds Inc. (TSX:MPVD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
Apr 28, 2026, 9:30 AM EST

TSX:MPVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.05--9.09%49,000
Apr 27, 20260.050.060.050.060.0610.00%34,718
Apr 24, 20260.050.050.050.050.0511.11%4,320
Apr 23, 20260.050.050.050.050.05-10.00%7,022
Apr 22, 20260.050.050.050.050.05-9.09%85,556
Apr 21, 20260.050.060.050.060.0622.22%932,535
Apr 20, 20260.050.050.050.050.05-10.00%62,745
Apr 17, 20260.060.060.050.050.05-32,364
Apr 16, 20260.050.050.050.050.05-9.09%18,840
Apr 15, 20260.060.060.050.060.0610.00%40,500
Apr 14, 20260.050.060.050.050.05-9.09%39,002
Apr 13, 20260.060.060.060.060.06-27,524
Apr 10, 20260.060.060.060.060.0610.00%2,040
Apr 9, 20260.060.060.050.050.05-9.09%71,182
Apr 8, 20260.050.060.050.060.06-5,141
Apr 7, 20260.060.060.060.060.06-16,472
Apr 6, 20260.060.060.060.060.0610.00%1,525
Apr 1, 20260.060.060.050.050.05-9.09%193,623
Mar 31, 20260.060.060.060.060.0610.00%36,302
Mar 30, 20260.060.060.050.050.05-9.09%39,015
Mar 27, 20260.060.060.050.060.0610.00%62,670
Mar 26, 20260.060.060.050.050.05-9.09%36,000
Mar 25, 20260.050.060.050.060.06-29,384
Mar 24, 20260.060.060.060.060.0610.00%58,534
Mar 23, 20260.060.060.050.050.05-9.09%30,146
Mar 20, 20260.060.060.060.060.06-8.33%68,866
Mar 19, 20260.060.060.060.060.06-7.69%135,025
Mar 18, 20260.070.070.070.070.07-117,405
Mar 13, 20260.070.070.070.070.07-7.14%5,264
Mar 12, 20260.070.070.070.070.077.69%121,965
Mar 11, 20260.070.070.070.070.07-1,030
Mar 10, 20260.070.070.070.070.07-7.14%17,905
Mar 9, 20260.070.070.070.070.07-6.67%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