Skip to main content
Metallic Minerals Corp. (TSXV:MMG)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
-0.020 (-6.67%)
Apr 28, 2026, 3:59 PM EST

Metallic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.300.280.280.28-6.67%139,210
Apr 27, 20260.300.310.280.300.307.14%170,204
Apr 24, 20260.280.290.280.280.281.82%120,493
Apr 23, 20260.290.290.280.280.28-345,928
Apr 22, 20260.290.290.270.280.28-259,901
Apr 21, 20260.290.290.270.280.28-3.51%228,660
Apr 20, 20260.290.310.280.290.29-3.39%388,101
Apr 17, 20260.290.310.290.300.303.51%255,533
Apr 16, 20260.290.290.280.290.29-38,250
Apr 15, 20260.300.300.290.290.29-1.72%70,300
Apr 14, 20260.300.310.290.290.293.57%297,108
Apr 13, 20260.280.290.260.280.28-1.75%338,983
Apr 10, 20260.310.310.290.290.29-1.72%71,490
Apr 9, 20260.310.320.290.290.29-4.92%211,636
Apr 8, 20260.320.320.300.310.315.17%202,353
Apr 7, 20260.310.310.280.290.29-1.69%165,132
Apr 6, 20260.300.300.300.300.30-3.28%41,251
Apr 2, 20260.280.310.280.310.311.67%83,917
Apr 1, 20260.320.330.300.300.30-0.83%219,094
Mar 31, 20260.290.310.290.300.304.31%225,015
Mar 30, 20260.310.310.290.290.293.57%61,529
Mar 27, 20260.280.300.270.280.281.82%652,682
Mar 26, 20260.290.300.280.280.28-5.17%228,521
Mar 25, 20260.300.310.280.290.291.75%463,240
Mar 24, 20260.290.290.280.290.29-1.72%186,880
Mar 23, 20260.280.300.280.290.291.75%292,858
Mar 20, 20260.300.300.270.290.29-6.56%1,002,805
Mar 19, 20260.300.310.300.310.31-4.69%626,049
Mar 18, 20260.320.330.320.320.32-4.48%256,068
Mar 17, 20260.360.370.340.340.34-2.90%213,845
Mar 16, 20260.360.360.330.350.354.55%341,250
Mar 13, 20260.370.370.330.330.33-12.00%939,175
Mar 12, 20260.400.400.370.380.38-5.06%99,880
Mar 11, 20260.400.400.390.400.40-1.25%63,699
Mar 10, 20260.400.400.390.400.405.26%188,849
Mar 9, 20260.360.400.360.380.38-1.30%266,733
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