Skip to main content
McChip Resources Inc. (TSXV:MCS)
Canada flag Canada · Delayed Price · Currency is CAD
1.290
+0.150 (13.16%)
Apr 28, 2026, 3:41 PM EST

McChip Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.291.071.291.2913.16%15,313
Apr 27, 20261.291.301.141.141.14-8.80%1,989
Apr 24, 20261.301.301.071.251.25-15,373
Apr 23, 20261.021.301.021.251.254.17%28,360
Apr 22, 20261.511.511.001.201.20-51.02%26,929
Apr 21, 20262.482.482.222.451.35-1.21%3,830
Apr 20, 20262.462.652.402.481.37-0.40%28,217
Apr 17, 20262.232.702.232.491.3711.16%8,547
Apr 16, 20262.112.242.112.241.235.16%1,635
Apr 14, 20262.162.162.132.131.17-1.84%40,100
Apr 13, 20262.232.442.102.171.200.46%15,255
Apr 9, 20262.162.162.092.161.194.85%9,705
Apr 7, 20262.002.192.002.061.1417.71%29,074
Mar 30, 20261.831.831.751.750.96-4.37%620
Mar 27, 20261.831.841.831.831.01-8.04%1,160
Mar 26, 20261.831.991.831.991.10-2,187
Mar 24, 20261.991.991.991.991.10-500
Mar 23, 20261.991.991.991.991.10-693
Mar 20, 20261.951.991.851.991.1015.03%9,393
Mar 19, 20261.822.001.731.730.95-13.50%8,591
Mar 17, 20261.992.001.982.001.100.50%685
Mar 16, 20261.901.991.901.991.100.51%813
Mar 13, 20262.002.001.771.981.09-1,230
Mar 11, 20261.971.981.971.981.091.54%930
Mar 10, 20261.801.951.801.951.07-2.50%958
Mar 9, 20262.002.002.002.001.10-1,137
Mar 6, 20262.002.002.002.001.10-2,010
Mar 5, 20262.002.002.002.001.10-5.66%300
Mar 4, 20262.142.142.022.121.17-1,208
Mar 3, 20262.152.152.122.121.1711.58%10,520
Mar 2, 20261.901.901.901.901.05-5.94%228
Feb 27, 20261.992.031.992.021.119.19%9,791
Feb 26, 20261.921.921.761.851.02-2.63%1,200
Feb 25, 20261.851.901.851.901.050.53%1,451
Feb 24, 20261.891.891.891.891.041.61%1,004
Feb 23, 20261.851.861.851.861.02-2.11%902
Feb 20, 20261.891.901.891.901.050.53%300
Feb 19, 20261.891.901.891.891.048.62%1,286
Feb 17, 20261.901.901.741.740.960.58%715
Feb 13, 20261.721.741.721.730.951.17%1,565
Feb 12, 20261.811.811.711.710.94-5.00%1,000
Feb 11, 20261.781.801.781.800.992.86%977
Feb 9, 20261.751.951.751.750.96-7.89%434
Feb 4, 20261.901.901.901.901.05-1,400
Feb 3, 20262.032.031.901.901.05-1,565
Feb 2, 20262.032.031.901.901.05-5.47%9,662
Jan 30, 20262.002.132.002.011.11-1.95%2,488
Jan 29, 20262.002.051.962.051.135.13%10,700
Jan 28, 20262.192.191.901.951.07-1,366
Jan 27, 20261.911.951.911.951.072.63%416
Jan 26, 20261.881.941.881.901.051.60%7,626
Jan 23, 20261.901.901.871.871.03-1.58%906
Jan 22, 20261.861.901.781.901.05-6,119
Jan 21, 20261.881.901.821.901.050.53%3,600
Jan 20, 20261.891.891.891.891.045.00%505
Jan 15, 20261.851.901.781.800.99-1.10%7,742
Jan 14, 20261.761.821.701.821.004.00%37,940
Jan 13, 20261.991.991.671.750.96-12.06%40,416
Jan 12, 20261.662.851.661.991.1015.70%68,632
Jan 9, 20261.721.861.721.720.95-3.91%10,786
Jan 7, 20261.801.801.701.790.99-2.72%586
Jan 6, 20261.841.841.571.841.01-18,917
Jan 5, 20261.871.881.841.841.011.10%1,920
Jan 2, 20261.821.821.821.821.00-2.67%390
Dec 31, 20251.871.871.871.871.03-1.06%300
Dec 30, 20251.811.891.811.891.044.42%1,000
Dec 24, 20251.811.811.811.811.002.26%503
Dec 23, 20251.751.771.751.770.981.14%3,917
Dec 22, 20251.751.821.751.750.96-8,592
Dec 19, 20251.751.751.751.750.96-2,000
Dec 18, 20251.751.751.751.750.96-551
Dec 17, 20251.751.751.751.750.961.74%500
Dec 16, 20251.751.751.721.720.951.18%765
Dec 15, 20251.701.701.701.700.94-6.59%2,379
Dec 12, 20251.821.821.821.821.005.81%1,070
Dec 11, 20251.751.821.721.720.95-1.71%1,508
Dec 10, 20251.751.751.751.750.962.94%124
Dec 8, 20251.801.801.701.700.94-5.56%866
Dec 5, 20251.801.801.611.800.99-4,031
Dec 4, 20251.801.801.801.800.991.69%3,234
Dec 3, 20251.771.771.771.770.982.31%275
Dec 2, 20251.891.891.721.730.957.45%4,491
Dec 1, 20251.901.901.601.610.890.63%13,477
Nov 27, 20251.631.631.561.600.88-3.03%4,003
Nov 26, 20251.641.651.641.650.911.85%1,000
Nov 25, 20251.601.701.601.620.89-1.22%66,919
Nov 20, 20251.531.651.531.640.907.89%701
Nov 19, 20251.521.521.521.520.84-5.00%137
Nov 18, 20251.601.601.601.600.883.23%1,806
Nov 14, 20251.551.551.551.550.850.65%1,247
Nov 13, 20251.541.541.541.540.85-3.14%101
Nov 12, 20251.551.601.541.590.883.92%12,001
Nov 11, 20251.701.701.531.530.84-8.93%1,435
Nov 10, 20251.561.711.561.680.935.00%1,883
Nov 7, 20251.521.601.521.600.88-2.44%1,100
Nov 6, 20251.671.691.511.640.902.50%5,928
Nov 5, 20251.601.601.591.600.88-5.33%6,131
Nov 4, 20251.701.701.401.690.93-0.59%9,929
Nov 3, 20251.701.701.441.700.94-2,700
Oct 31, 20251.701.701.701.700.94-4,300