Skip to main content
XXIX Metal Corp. (TSXV:XXIX)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
+0.005 (4.00%)
Mar 9, 2026, 3:50 PM EST

XXIX Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.130.13--190,390
Mar 6, 20260.130.130.120.130.13-584,000
Mar 5, 20260.130.140.130.130.13-3.85%883,164
Mar 4, 20260.130.130.130.130.134.00%654,950
Mar 3, 20260.130.130.130.130.13-3.85%448,545
Mar 2, 20260.130.130.130.130.138.33%861,981
Feb 27, 20260.130.140.120.120.12-7.69%1,606,595
Feb 26, 20260.130.130.130.130.134.00%1,093,501
Feb 25, 20260.130.130.130.130.134.17%717,392
Feb 24, 20260.120.130.120.120.12-4.00%782,633
Feb 23, 20260.120.130.120.130.138.70%695,670
Feb 20, 20260.120.120.120.120.12-4.17%267,176
Feb 19, 20260.110.120.110.120.124.35%1,475,183
Feb 18, 20260.120.120.110.120.12-1,039,859
Feb 17, 20260.120.120.120.120.12-4.17%788,634
Feb 13, 20260.130.130.120.120.12-959,624
Feb 12, 20260.120.130.120.120.12-4.00%691,168
Feb 11, 20260.120.130.120.130.13-3.85%2,520,131
Feb 10, 20260.130.130.120.130.134.00%758,309
Feb 9, 20260.130.130.130.130.13-244,086
Feb 6, 20260.120.130.120.130.134.17%447,556
Feb 5, 20260.130.130.120.120.12-4.00%845,000
Feb 4, 20260.130.130.120.130.13-1,646,756
Feb 3, 20260.130.130.120.130.134.17%587,500
Feb 2, 20260.130.130.120.120.12-4.00%232,832
Jan 30, 20260.130.130.120.130.13-1,199,736
Jan 29, 20260.130.130.120.130.13-3.85%627,972
Jan 28, 20260.130.130.130.130.13-302,855
Jan 27, 20260.130.140.120.130.13-7.14%1,211,591
Jan 26, 20260.130.140.130.140.143.70%313,800
Jan 23, 20260.130.140.130.140.143.85%415,287
Jan 22, 20260.130.130.120.130.136.12%201,366
Jan 21, 20260.130.130.120.120.12-12.50%2,667,958
Jan 20, 20260.150.150.140.140.14-3.45%1,435,311
Jan 19, 20260.150.150.140.150.15-727,093
Jan 16, 20260.140.150.130.150.1516.00%2,215,031
Jan 15, 20260.130.130.120.130.13-224,547
Jan 14, 20260.130.130.120.130.13-464,154
Jan 13, 20260.130.130.130.130.134.17%346,872
Jan 12, 20260.120.130.120.120.12-2,008,206
Jan 9, 20260.120.130.120.120.12-4,063,557
Jan 8, 20260.120.130.120.120.12-4.00%625,105
Jan 7, 20260.140.140.120.130.13-3.85%932,314
Jan 6, 20260.140.150.130.130.13-7.14%1,083,085
Jan 5, 20260.130.140.130.140.147.69%747,041
Jan 2, 20260.140.140.130.130.13-3.70%190,325
Dec 31, 20250.130.140.120.140.148.00%1,166,502
Dec 30, 20250.120.130.120.130.138.70%2,040,675
Dec 29, 20250.120.130.120.120.12-814,389
Dec 24, 20250.120.120.120.120.12-496,432
Dec 23, 20250.120.120.120.120.12-253,783
Dec 22, 20250.120.120.110.120.12-561,925
Dec 19, 20250.120.120.120.120.12-280,948
Dec 18, 20250.110.120.110.120.124.55%409,122
Dec 17, 20250.110.110.110.110.11-4.35%887,847
Dec 16, 20250.120.120.110.120.12-4.17%598,574
Dec 15, 20250.130.130.120.120.12-724,697
Dec 12, 20250.130.130.120.120.12-4.00%226,947
Dec 11, 20250.130.130.130.130.13-3.85%161,047
Dec 10, 20250.130.130.130.130.134.00%658,545
Dec 9, 20250.130.130.130.130.13-224,012
Dec 8, 20250.140.140.120.130.13-3.85%300,698
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