Skip to main content
Matachewan Consolidated Mines, Limited (TSXV:MCM.A)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
+0.005 (1.23%)
At close: Apr 28, 2026

TSXV:MCM.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.410.400.410.411.23%2,350
Apr 27, 20260.410.410.410.410.41-1.22%5,014
Apr 21, 20260.410.410.410.410.41-1.20%2,500
Apr 17, 20260.370.420.370.420.4212.16%11,500
Apr 16, 20260.380.380.370.370.37-3,515
Apr 15, 20260.370.370.370.370.372.78%4,643
Apr 14, 20260.360.360.360.360.36-500
Apr 13, 20260.360.360.360.360.36-2.70%1,149
Apr 10, 20260.370.370.370.370.37-5.13%1,860
Apr 8, 20260.370.390.370.390.39-3,002
Apr 6, 20260.360.390.360.390.3925.81%8,500
Apr 1, 20260.310.310.310.310.313.33%7,517
Mar 27, 20260.290.300.290.300.3011.11%6,006
Mar 26, 20260.320.320.240.270.27-15.62%48,000
Mar 25, 20260.320.320.310.320.32-23.81%9,001
Mar 24, 20260.420.420.410.420.425.00%7,791
Mar 23, 20260.420.420.400.400.40-2.44%7,528
Mar 20, 20260.410.410.410.410.41-2.38%2,100
Mar 17, 20260.320.420.320.420.423.70%10,766
Mar 16, 20260.410.410.410.410.41-2.41%1,606
Mar 13, 20260.400.420.400.420.423.75%1,741
Mar 12, 20260.400.400.320.400.40-4.76%44,760
Mar 11, 20260.410.420.350.420.4223.53%4,790
Mar 10, 20260.410.410.340.340.34-19.05%12,955
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