Skip to main content
XXIX Metal Corp. (TSXV:XXIX)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
0.00 (0.00%)
At close: Dec 5, 2025

XXIX Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.120.130.13-231,502
Dec 4, 20250.140.140.120.130.13-376,515
Dec 3, 20250.130.140.130.130.13-3.70%260,092
Dec 2, 20250.140.140.130.140.14-916,757
Dec 1, 20250.130.140.130.140.1412.50%343,250
Nov 28, 20250.130.130.120.120.12-4.00%23,453
Nov 27, 20250.130.130.130.130.134.17%136,000
Nov 26, 20250.120.130.120.120.12-4.00%382,088
Nov 25, 20250.120.130.120.130.134.17%113,106
Nov 24, 20250.110.130.110.120.129.09%358,871
Nov 21, 20250.110.110.110.110.11-344,872
Nov 20, 20250.120.120.110.110.11-4.35%293,406
Nov 19, 20250.120.120.120.120.12-437,420
Nov 18, 20250.120.120.120.120.12-4.17%128,000
Nov 17, 20250.120.130.120.120.12-4.00%319,565
Nov 14, 20250.130.130.120.130.13-383,394
Nov 13, 20250.130.130.130.130.13-3.85%122,010
Nov 12, 20250.130.140.130.130.13-372,050
Nov 11, 20250.130.130.130.130.13-327,150
Nov 10, 20250.130.130.130.130.134.00%1,515,600
Nov 7, 20250.130.130.120.130.13-66,000
Nov 6, 20250.140.140.120.130.13-3.85%406,254
Nov 5, 20250.130.140.130.130.138.33%377,819
Nov 4, 20250.130.130.120.120.12-4.00%816,350
Nov 3, 20250.130.130.130.130.13-3.85%520,987
Oct 31, 20250.130.130.130.130.13-582,500
Oct 30, 20250.130.140.130.130.13-3.70%202,510
Oct 29, 20250.140.140.140.140.143.85%23,500
Oct 28, 20250.130.140.130.130.13-351,713
Oct 27, 20250.130.140.130.130.13-878,412
Oct 24, 20250.140.140.130.130.13-7.14%620,423
Oct 23, 20250.130.150.120.140.1416.67%590,822
Oct 22, 20250.130.130.110.120.12-1,399,822
Oct 21, 20250.120.120.120.120.12-288,003
Oct 20, 20250.120.120.120.120.12-664,338
Oct 17, 20250.130.130.120.120.12-4.00%380,102
Oct 16, 20250.130.140.130.130.13-3.85%732,600
Oct 15, 20250.130.130.130.130.134.00%744,283
Oct 14, 20250.130.130.130.130.13-244,312
Oct 9, 20250.120.130.120.130.134.17%136,437
Oct 8, 20250.120.130.120.120.12-527,500
Oct 7, 20250.130.130.120.120.12-148,000
Oct 6, 20250.120.130.120.120.12-1,054,809
Oct 3, 20250.130.130.120.120.12-4.00%925,750
Oct 2, 20250.110.130.110.130.1319.05%947,500
Oct 1, 20250.110.110.110.110.115.00%317,000
Sep 30, 20250.110.110.100.100.10-4.76%910,882
Sep 29, 20250.100.110.100.110.115.00%857,200
Sep 26, 20250.100.100.100.100.105.26%305,101
Sep 25, 20250.100.100.100.100.10-5.00%310,000
Sep 24, 20250.100.100.100.100.10-56,185
Sep 23, 20250.100.110.100.100.10-510,002
Sep 22, 20250.100.100.100.100.105.26%545,000
Sep 19, 20250.100.100.100.100.10-5.00%536,038
Sep 18, 20250.110.110.100.100.10-81,184
Sep 17, 20250.100.110.100.100.10-53,888
Sep 16, 20250.100.100.100.100.10-214,617
Sep 15, 20250.100.100.100.100.105.26%814,250
Sep 12, 20250.100.100.100.100.10-5.00%73,525
Sep 11, 20250.110.110.100.100.10-155,600
Sep 10, 20250.100.100.100.100.10-540,000
Sep 9, 20250.110.110.100.100.10-4.76%743,235
Sep 8, 20250.110.110.100.110.1110.53%1,033,002
Sep 5, 20250.100.100.100.100.10-29,601
Sep 4, 20250.100.100.100.100.10-28,700
Sep 3, 20250.100.110.100.100.10-497,300
Sep 2, 20250.100.100.100.100.10-5.00%942,052
Aug 29, 20250.090.100.090.100.105.26%957,296
Aug 28, 20250.090.100.090.100.10-709,500
Aug 27, 20250.100.100.090.100.10-484,500
Aug 26, 20250.090.100.090.100.1011.76%2,802,924
Aug 25, 20250.080.090.080.090.0913.33%2,240,000
Aug 22, 20250.080.080.080.080.08-3.23%1,085,523
Aug 21, 20250.080.080.080.080.083.33%3,105,100
Aug 20, 20250.080.080.080.080.08-6.25%248,300
Aug 19, 20250.090.090.080.080.08-5.88%230,500
Aug 18, 20250.090.090.090.090.09-81,100
Aug 15, 20250.080.090.080.090.096.25%853,044
Aug 14, 20250.080.080.080.080.08-753,874
Aug 13, 20250.080.080.080.080.08-307,788
Aug 12, 20250.080.080.080.080.08-20,000
Aug 11, 20250.080.080.080.080.08-209,525
Aug 8, 20250.080.080.080.080.08-391,464
Aug 7, 20250.080.080.080.080.08-139,558
Aug 6, 20250.080.080.080.080.08-581,100
Aug 5, 20250.080.080.080.080.08-267,486
Aug 1, 20250.090.090.080.080.08-5.88%828,051
Jul 31, 20250.090.090.090.090.096.25%22,020
Jul 30, 20250.090.090.080.080.08-598,970
Jul 29, 20250.090.090.080.080.08-5.88%24,666
Jul 28, 20250.090.090.090.090.09-1,039,407
Jul 25, 20250.090.090.090.090.09-935,731
Jul 24, 20250.100.100.080.090.09-15.00%4,924,736
Jul 23, 20250.120.120.100.100.10-13.04%435,869
Jul 22, 20250.110.120.100.120.1215.00%562,224
Jul 21, 20250.100.100.100.100.10-118,176
Jul 18, 20250.100.100.100.100.10-269,003
Jul 17, 20250.110.110.100.100.10-376,680
Jul 16, 20250.100.110.100.100.10-142,000
Jul 15, 20250.100.100.100.100.10-41,400