Skip to main content
Matachewan Consolidated Mines, Limited (TSXV:MCM.A)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
0.00 (0.00%)
At close: Mar 9, 2026

TSXV:MCM.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.420.340.420.42-18,500
Mar 5, 20260.420.420.400.420.42-4,720
Mar 4, 20260.420.420.420.420.42-1,150
Mar 3, 20260.390.420.390.420.4213.51%11,666
Mar 2, 20260.390.390.300.370.37-5.13%17,550
Feb 27, 20260.370.390.370.390.399.86%13,532
Feb 26, 20260.360.360.360.360.36-4,143
Feb 25, 20260.370.370.300.360.36-2.74%25,487
Feb 24, 20260.320.370.320.370.3714.06%8,272
Feb 23, 20260.320.320.320.320.32-8,586
Feb 20, 20260.320.320.320.320.32-5,500
Feb 19, 20260.300.320.290.320.3223.08%70,500
Feb 17, 20260.300.300.260.260.26-13.33%3,497
Feb 13, 20260.350.350.300.300.3027.66%6,600
Feb 12, 20260.240.240.240.240.24-17.54%3,350
Feb 10, 20260.280.290.270.290.295.56%8,979
Feb 6, 20260.250.270.250.270.273.85%3,740
Feb 5, 20260.270.270.260.260.26-3.70%7,452
Feb 4, 20260.270.270.260.270.27-19,789
Feb 3, 20260.270.270.270.270.27-48,636
Feb 2, 20260.280.280.270.270.27-6.90%4,817
Jan 30, 20260.290.290.270.290.291.75%10,161
Jan 29, 20260.290.300.270.290.29-1.72%27,860
Jan 28, 20260.280.300.280.290.297.41%11,140
Jan 27, 20260.280.280.270.270.27-1.82%1,985
Jan 26, 20260.280.280.280.280.281.85%1,260
Jan 23, 20260.370.370.270.270.27-65.38%68,930
Jan 22, 20260.820.870.780.780.15-2.50%40,690
Jan 21, 20260.800.800.800.800.15-650
Jan 20, 20260.800.800.800.800.15-2,500
Jan 19, 20260.800.800.780.800.152.56%5,501
Jan 16, 20260.780.780.780.780.15-2.50%10,000
Jan 15, 20260.800.800.800.800.15-2,742
Jan 14, 20260.790.800.770.800.152.56%59,806
Jan 13, 20260.770.790.770.780.151.30%28,075
Jan 12, 20260.770.770.770.770.155.48%2,510
Jan 9, 20260.740.760.730.730.14-3.95%30,151
Jan 8, 20260.780.780.730.760.152.70%48,052
Jan 7, 20260.770.770.740.740.141.37%10,106
Jan 6, 20260.730.730.730.730.14-1,130
Jan 5, 20260.750.750.730.730.14-8.75%3,410
Dec 31, 20250.800.800.800.800.15-2,287
Dec 30, 20250.800.800.800.800.15-1,510
Dec 29, 20250.770.800.770.800.158.11%2,606
Dec 24, 20250.740.740.740.740.141.37%548
Dec 22, 20250.730.730.730.730.14-1.35%1,505
Dec 18, 20250.740.740.740.740.14-5.13%5,000
Dec 15, 20250.730.780.730.780.15-3,114
Dec 8, 20250.780.780.780.780.15-1,502
Dec 5, 20250.780.780.780.780.155.41%510
Dec 4, 20250.740.740.730.740.14-5.13%2,600
Dec 3, 20250.780.780.780.780.15-2.50%1,277
Dec 2, 20250.800.840.800.800.152.56%11,635
Dec 1, 20250.780.780.740.780.151.30%48,362
Nov 28, 20250.740.770.740.770.154.05%4,000
Nov 27, 20250.730.740.730.740.14-3.90%2,733
Nov 26, 20250.780.780.730.770.15-3.75%4,050
Nov 25, 20250.760.800.760.800.1511.11%5,000
Nov 24, 20250.720.720.720.720.14-513
Nov 21, 20250.720.720.720.720.14-1.37%7,084
Nov 19, 20250.740.740.730.730.14-2.67%4,503
Nov 13, 20250.750.750.750.750.14-3,200
Nov 12, 20250.750.750.750.750.14-2.60%523
Nov 10, 20250.730.770.730.770.155.48%4,500
Nov 6, 20250.730.730.730.730.14-5,000
Nov 5, 20250.730.730.730.730.14-2.67%6,000
Nov 4, 20250.750.750.750.750.142.74%1,228
Nov 3, 20250.730.730.730.730.14-2.67%5,000
Oct 30, 20250.750.750.750.750.142.74%5,900
Oct 29, 20250.730.730.730.730.14-2.67%500
Oct 28, 20250.760.760.750.750.14-5.06%1,000
Oct 27, 20250.780.790.780.790.15-3,500
Oct 20, 20250.790.790.790.790.15-600
Oct 17, 20250.790.790.790.790.151.28%950
Oct 16, 20250.800.800.780.780.15-2.50%1,500
Oct 15, 20250.790.800.790.800.158.11%2,000
Oct 14, 20250.790.790.740.740.144.23%2,195
Oct 10, 20250.710.710.710.710.14-11.25%2,110
Oct 9, 20250.790.800.790.800.151.27%1,440
Oct 6, 20250.750.800.700.790.15-1.25%5,433
Oct 3, 20250.850.850.800.800.15-4.76%9,589
Oct 2, 20250.860.860.840.840.16-2.33%6,131
Oct 1, 20250.870.870.860.860.16-2,114
Sep 30, 20250.860.860.860.860.16-3.37%750
Sep 29, 20250.920.920.890.890.1718.67%2,135
Sep 26, 20250.720.750.720.750.144.17%8,400
Sep 25, 20250.690.720.690.720.142.86%8,375
Sep 24, 20250.680.700.680.700.13-24,000
Sep 23, 20250.700.700.700.700.13-2,000
Sep 22, 20250.700.700.700.700.13-3,000
Sep 19, 20250.680.700.680.700.13-1,500
Sep 18, 20250.690.700.690.700.134.48%3,500
Sep 16, 20250.670.670.670.670.13-2.90%2,000
Sep 15, 20250.690.690.690.690.134.55%1,850
Sep 10, 20250.680.680.660.660.13-2.94%9,945
Sep 9, 20250.680.680.680.680.131.49%1,100