Skip to main content
Metallic Minerals Corp. (TSXV:MMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
-0.005 (-1.30%)
Mar 9, 2026, 3:56 PM EST

Metallic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.390.360.37--5.19%134,372
Mar 6, 20260.380.400.370.390.391.32%154,235
Mar 5, 20260.430.430.380.380.38-11.63%386,587
Mar 4, 20260.440.440.420.430.43-1.15%253,093
Mar 3, 20260.440.450.410.440.44-7.45%404,325
Mar 2, 20260.440.470.410.470.479.94%597,509
Feb 27, 20260.410.430.410.430.434.27%256,632
Feb 26, 20260.420.420.400.410.412.50%192,647
Feb 25, 20260.430.450.400.400.40-2.44%440,161
Feb 24, 20260.420.420.400.410.41-155,450
Feb 23, 20260.400.420.370.410.412.50%599,309
Feb 20, 20260.400.400.380.400.405.26%289,337
Feb 19, 20260.380.400.380.380.38-237,866
Feb 18, 20260.380.380.380.380.385.56%43,020
Feb 17, 20260.390.390.360.360.36-8.86%416,118
Feb 13, 20260.400.400.380.400.403.95%351,015
Feb 12, 20260.430.430.380.380.38-9.52%487,077
Feb 11, 20260.420.430.410.420.422.44%154,996
Feb 10, 20260.420.420.400.410.41-1.20%128,533
Feb 9, 20260.400.420.390.420.429.21%318,075
Feb 6, 20260.360.380.360.380.385.56%156,847
Feb 5, 20260.390.400.360.360.36-10.00%289,015
Feb 4, 20260.400.400.380.400.401.27%665,053
Feb 3, 20260.390.400.390.400.409.72%309,887
Feb 2, 20260.370.390.360.360.36-1.37%224,974
Jan 30, 20260.380.400.360.370.37-15.12%793,421
Jan 29, 20260.450.450.400.430.43-1.15%778,063
Jan 28, 20260.420.440.420.440.446.10%1,049,709
Jan 27, 20260.400.410.380.410.416.49%995,573
Jan 26, 20260.400.400.370.390.394.05%1,378,391
Jan 23, 20260.380.380.370.370.371.37%262,862
Jan 22, 20260.350.370.350.370.374.29%1,847,730
Jan 21, 20260.360.360.340.350.35-1.41%421,920
Jan 20, 20260.360.360.360.360.36-4.05%229,012
Jan 19, 20260.370.380.360.370.37-967,045
Jan 16, 20260.370.370.350.370.375.71%172,986
Jan 15, 20260.350.360.350.350.35-1.41%335,907
Jan 14, 20260.370.370.350.360.36-1.39%374,720
Jan 13, 20260.370.370.350.360.36-4.00%264,955
Jan 12, 20260.370.400.370.380.385.63%428,601
Jan 9, 20260.370.370.360.360.36-4.05%254,357
Jan 8, 20260.370.380.370.370.37-4.52%147,511
Jan 7, 20260.380.390.380.390.391.97%108,622
Jan 6, 20260.390.400.370.380.38-5.00%437,734
Jan 5, 20260.380.400.380.400.403.90%399,271
Jan 2, 20260.360.390.360.390.3914.93%672,874
Dec 31, 20250.400.400.290.340.34-11.84%1,742,882
Dec 30, 20250.450.450.380.380.38-9.52%771,281
Dec 29, 20250.440.440.400.420.42-1.18%248,711
Dec 24, 20250.410.430.400.430.43-1.16%15,146
Dec 23, 20250.410.430.390.430.437.50%368,273
Dec 22, 20250.370.410.370.400.408.11%426,444
Dec 19, 20250.370.380.370.370.371.37%137,850
Dec 18, 20250.370.370.360.370.37-33,280
Dec 17, 20250.370.380.360.370.371.39%99,140
Dec 16, 20250.380.380.360.360.36-4.00%101,807
Dec 15, 20250.360.380.360.380.385.63%331,447
Dec 12, 20250.390.400.350.360.36-5.33%237,384
Dec 11, 20250.360.380.350.380.387.14%517,887
Dec 10, 20250.350.350.340.350.35-1.41%82,910
Dec 9, 20250.360.370.340.360.36-1.39%167,683
Dec 8, 20250.360.370.350.360.361.41%128,379
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