McChip Resources Inc. (TSXV:MCS)
Canada
· Delayed Price · Currency is CAD 2.000
0.00 (0.00%)
Mar 9, 2026, 2:34 PM EST
McChip Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 1,137 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,010 |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 300 |
| Mar 4, 2026 | 2.14 | 2.14 | 2.02 | 2.12 | 2.12 | - | 1,208 |
| Mar 3, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | 11.58% | 10,520 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.94% | 228 |
| Feb 27, 2026 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | 9.19% | 9,791 |
| Feb 26, 2026 | 1.92 | 1.92 | 1.76 | 1.85 | 1.85 | -2.63% | 1,200 |
| Feb 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 1,451 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 1,004 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.11% | 902 |
| Feb 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 300 |
| Feb 19, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 8.62% | 1,286 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.74 | 1.74 | 1.74 | 0.58% | 715 |
| Feb 13, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 1,565 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.00% | 1,000 |
| Feb 11, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.86% | 977 |
| Feb 9, 2026 | 1.75 | 1.95 | 1.75 | 1.75 | 1.75 | -7.89% | 434 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,400 |
| Feb 3, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | - | 1,565 |
| Feb 2, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -5.47% | 9,662 |
| Jan 30, 2026 | 2.00 | 2.13 | 2.00 | 2.01 | 2.01 | -1.95% | 2,488 |
| Jan 29, 2026 | 2.00 | 2.05 | 1.96 | 2.05 | 2.05 | 5.13% | 10,700 |
| Jan 28, 2026 | 2.19 | 2.19 | 1.90 | 1.95 | 1.95 | - | 1,366 |
| Jan 27, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | 416 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.60% | 7,626 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 906 |
| Jan 22, 2026 | 1.86 | 1.90 | 1.78 | 1.90 | 1.90 | - | 6,119 |
| Jan 21, 2026 | 1.88 | 1.90 | 1.82 | 1.90 | 1.90 | 0.53% | 3,600 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | 505 |
| Jan 15, 2026 | 1.85 | 1.90 | 1.78 | 1.80 | 1.80 | -1.10% | 7,742 |
| Jan 14, 2026 | 1.76 | 1.82 | 1.70 | 1.82 | 1.82 | 4.00% | 37,940 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.67 | 1.75 | 1.75 | -12.06% | 40,416 |
| Jan 12, 2026 | 1.66 | 2.85 | 1.66 | 1.99 | 1.99 | 15.70% | 68,632 |
| Jan 9, 2026 | 1.72 | 1.86 | 1.72 | 1.72 | 1.72 | -3.91% | 10,786 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.70 | 1.79 | 1.79 | -2.72% | 586 |
| Jan 6, 2026 | 1.84 | 1.84 | 1.57 | 1.84 | 1.84 | - | 18,917 |
| Jan 5, 2026 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | 1.10% | 1,920 |
| Jan 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 390 |
| Dec 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 300 |
| Dec 30, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 4.42% | 1,000 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | 503 |
| Dec 23, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 3,917 |
| Dec 22, 2025 | 1.75 | 1.82 | 1.75 | 1.75 | 1.75 | - | 8,592 |
| Dec 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 551 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 500 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 1.18% | 765 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | 2,379 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.81% | 1,070 |
| Dec 11, 2025 | 1.75 | 1.82 | 1.72 | 1.72 | 1.72 | -1.71% | 1,508 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 124 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 866 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.61 | 1.80 | 1.80 | - | 4,031 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 3,234 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 275 |
| Dec 2, 2025 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | 7.45% | 4,491 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.60 | 1.61 | 1.61 | 0.63% | 13,477 |
| Nov 27, 2025 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -3.03% | 4,003 |
| Nov 26, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | 1,000 |
| Nov 25, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -1.22% | 66,919 |
| Nov 20, 2025 | 1.53 | 1.65 | 1.53 | 1.64 | 1.64 | 7.89% | 701 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 137 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 1,806 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 1,247 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | 101 |
| Nov 12, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 3.92% | 12,001 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.53 | 1.53 | 1.53 | -8.93% | 1,435 |
| Nov 10, 2025 | 1.56 | 1.71 | 1.56 | 1.68 | 1.68 | 5.00% | 1,883 |
| Nov 7, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | -2.44% | 1,100 |
| Nov 6, 2025 | 1.67 | 1.69 | 1.51 | 1.64 | 1.64 | 2.50% | 5,928 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -5.33% | 6,131 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.40 | 1.69 | 1.69 | -0.59% | 9,929 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.44 | 1.70 | 1.70 | - | 2,700 |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4,300 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 1,550 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 1,700 |
| Oct 28, 2025 | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -4.86% | 5,250 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.71 | 1.85 | 1.85 | -4.64% | 2,294 |
| Oct 23, 2025 | 1.85 | 1.95 | 1.85 | 1.94 | 1.94 | - | 700 |
| Oct 22, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | -0.51% | 1,000 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 708 |
| Oct 20, 2025 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | 3.21% | 9,803 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | 2.19% | 1,053 |
| Oct 16, 2025 | 1.71 | 1.94 | 1.71 | 1.83 | 1.83 | 8.28% | 8,400 |
| Oct 15, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -8.15% | 4,449 |
| Oct 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 100 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 100 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.73 | 1.88 | 1.88 | -1.05% | 2,400 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 0.53% | 2,700 |
| Oct 6, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | -1.56% | 1,809 |
| Oct 3, 2025 | 1.74 | 1.92 | 1.74 | 1.92 | 1.92 | 10.98% | 2,800 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 401 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | 3.47% | 2,998 |
| Sep 29, 2025 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -1.70% | 2,042 |
| Sep 26, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 5.39% | 2,460 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -4.57% | 5,130 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 7,437 |
| Sep 23, 2025 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 2.35% | 6,010 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 4,724 |