Skip to main content
Metallic Minerals Corp. (TSXV:MMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.355
+0.005 (1.43%)
At close: Dec 5, 2025

Metallic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.360.360.350.360.361.43%40,769
Dec 4, 20250.350.350.340.350.35-1.41%35,349
Dec 3, 20250.350.370.340.360.364.41%698,370
Dec 2, 20250.350.350.330.340.34-2.86%59,812
Dec 1, 20250.350.350.340.350.351.45%243,255
Nov 28, 20250.350.350.340.350.354.55%93,632
Nov 27, 20250.340.340.330.330.33-86,642
Nov 26, 20250.330.330.320.330.336.45%110,100
Nov 25, 20250.310.320.310.310.311.64%107,308
Nov 24, 20250.310.310.300.310.31-3.17%119,373
Nov 21, 20250.300.330.280.320.323.28%470,025
Nov 20, 20250.340.340.300.310.31-8.96%362,223
Nov 19, 20250.340.340.330.340.344.69%54,000
Nov 18, 20250.330.330.320.320.32-34,647
Nov 17, 20250.320.350.320.320.32-5.88%283,244
Nov 14, 20250.340.350.340.340.34-116,452
Nov 13, 20250.380.380.340.340.34-4.23%127,363
Nov 12, 20250.360.380.360.360.36-155,040
Nov 11, 20250.380.380.330.360.364.41%97,000
Nov 10, 20250.340.350.320.340.346.25%137,710
Nov 7, 20250.300.320.300.320.324.92%121,100
Nov 6, 20250.290.320.290.310.315.17%191,550
Nov 5, 20250.300.300.290.290.293.57%51,529
Nov 4, 20250.300.300.280.280.28-8.20%230,140
Nov 3, 20250.340.340.300.310.31-4.69%211,892
Oct 31, 20250.330.330.320.320.32-4.48%43,100
Oct 30, 20250.350.350.330.340.341.52%66,655
Oct 29, 20250.330.350.320.330.336.45%162,985
Oct 28, 20250.310.320.310.310.311.64%141,116
Oct 27, 20250.350.350.310.310.31-11.59%336,247
Oct 24, 20250.350.350.320.350.354.55%105,368
Oct 23, 20250.330.360.330.330.331.54%141,425
Oct 22, 20250.320.330.320.330.331.56%100,420
Oct 21, 20250.340.340.300.320.32-4.48%511,446
Oct 20, 20250.340.350.330.340.34-1.47%152,111
Oct 17, 20250.390.400.330.340.34-11.69%530,531
Oct 16, 20250.400.410.370.390.39-3.75%351,292
Oct 15, 20250.360.400.360.400.4012.68%243,947
Oct 14, 20250.390.390.340.360.364.41%399,386
Oct 10, 20250.380.380.340.340.34-4.23%228,683
Oct 9, 20250.360.380.330.360.36-503,195
Oct 8, 20250.340.400.340.360.369.23%668,803
Oct 7, 20250.320.340.320.330.33-2.99%506,600
Oct 6, 20250.380.380.330.340.34-10.67%472,928
Oct 3, 20250.380.380.350.380.38-142,645
Oct 2, 20250.390.390.350.380.38-3.85%217,934
Oct 1, 20250.390.400.360.390.39-2.50%289,008
Sep 30, 20250.390.400.380.400.40-280,003
Sep 29, 20250.430.430.390.400.40-3.03%255,883
Sep 26, 20250.430.430.390.410.410.61%229,213
Sep 25, 20250.370.410.360.410.4113.89%359,429
Sep 24, 20250.380.410.360.360.36-1.37%100,075
Sep 23, 20250.410.430.370.370.37-8.75%674,486
Sep 22, 20250.380.420.380.400.409.59%1,067,929
Sep 19, 20250.320.390.320.370.3712.31%474,786
Sep 18, 20250.310.330.310.330.338.33%107,090
Sep 17, 20250.310.310.300.300.30-88,229
Sep 16, 20250.350.350.300.300.30-9.09%607,941
Sep 15, 20250.290.340.290.330.3315.79%804,911
Sep 12, 20250.290.300.290.290.29-1.72%464,412
Sep 11, 20250.280.290.280.290.291.75%120,896
Sep 10, 20250.290.290.280.290.291.79%80,176
Sep 9, 20250.290.290.280.280.28-3.45%49,845
Sep 8, 20250.300.300.290.290.29-3.33%168,512
Sep 5, 20250.310.310.280.300.301.69%239,436
Sep 4, 20250.300.320.280.300.30-4.84%533,540
Sep 3, 20250.280.320.270.310.3114.81%939,258
Sep 2, 20250.250.280.250.270.2710.20%714,940
Aug 29, 20250.240.250.240.250.252.08%272,384
Aug 28, 20250.220.240.220.240.2411.63%342,000
Aug 27, 20250.220.220.220.220.22-42,162
Aug 26, 20250.220.220.220.220.22-2.27%21,000
Aug 25, 20250.200.220.200.220.2210.00%282,965
Aug 22, 20250.200.210.200.200.20-4.76%309,000
Aug 21, 20250.210.210.200.210.212.44%32,800
Aug 20, 20250.210.210.200.210.21-2.38%97,500
Aug 19, 20250.200.210.200.210.212.44%201,000
Aug 18, 20250.210.210.210.210.21-2.38%189,292
Aug 15, 20250.220.220.210.210.21-4.55%193,200
Aug 14, 20250.220.230.220.220.22-53,500
Aug 13, 20250.220.230.220.220.22-238,995
Aug 12, 20250.220.220.210.220.22-57,100
Aug 11, 20250.220.220.210.220.224.76%80,000
Aug 8, 20250.210.220.210.210.21-142,504
Aug 7, 20250.230.230.210.210.21-176,125
Aug 6, 20250.230.230.210.210.21-6.67%214,385
Aug 5, 20250.220.230.220.230.234.65%790,284
Aug 1, 20250.210.220.210.220.222.38%174,500
Jul 31, 20250.230.230.210.210.21-409,564
Jul 30, 20250.220.230.210.210.21-8.70%400,388
Jul 29, 20250.240.240.230.230.23-2.13%321,803
Jul 28, 20250.240.240.230.240.24-2.08%134,215
Jul 25, 20250.240.240.240.240.242.13%140,850
Jul 24, 20250.250.250.240.240.24-378,513
Jul 23, 20250.250.260.240.240.24-4.08%611,380
Jul 22, 20250.270.270.250.250.25-2.00%448,000
Jul 21, 20250.270.280.250.250.25-1.96%938,060
Jul 18, 20250.230.270.230.260.268.51%353,952
Jul 17, 20250.240.250.220.240.242.17%884,972
Jul 16, 20250.240.240.230.230.23-50,500