Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maverix Metals Inc (TSX: MMX )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.550 5.550 5.430 5.430 31,100 -0.10(-1.81%)
Nov 28, 2019 5.530 5.550 5.480 5.530 20,516 -0.01(-0.18%)
Nov 27, 2019 5.580 5.600 5.540 5.540 47,260 -0.06(-1.07%)
Nov 26, 2019 5.730 5.730 5.600 5.600 30,544 -0.07(-1.23%)
Nov 25, 2019 5.700 5.740 5.670 5.670 65,268 -0.03(-0.53%)
Nov 22, 2019 5.880 5.880 5.690 5.700 56,551 -0.01(-0.18%)
Nov 21, 2019 5.810 5.900 5.710 5.710 30,083 -0.14(-2.39%)
Nov 20, 2019 5.940 5.970 5.840 5.850 31,797 -0.03(-0.51%)
Nov 19, 2019 6.070 6.070 5.880 5.880 25,855 -0.12(-2.00%)
Nov 18, 2019 5.900 6.100 5.880 6.000 46,657 +0.10(+1.69%)
Nov 15, 2019 6.220 6.220 5.850 5.900 58,158 +0.14(+2.43%)
Nov 14, 2019 5.800 5.900 5.710 5.760 62,953 +0.07(+1.23%)
Nov 13, 2019 5.690 5.800 5.630 5.690 54,697 +0.00(+0.00%)
Nov 12, 2019 5.810 5.900 5.630 5.690 81,502 -0.10(-1.73%)
Nov 11, 2019 5.790 5.990 5.700 5.790 118,093 +0.07(+1.22%)
Nov 08, 2019 5.650 6.000 5.650 5.720 59,840 +0.07(+1.24%)
Nov 07, 2019 5.350 5.810 5.350 5.650 217,173 +0.52(+10.14%)
Nov 06, 2019 5.010 5.130 5.010 5.130 19,800 +0.12(+2.40%)
Nov 05, 2019 5.000 5.020 4.940 5.010 18,344 -0.01(-0.20%)
Nov 04, 2019 5.070 5.100 5.010 5.020 31,355 -0.07(-1.38%)
Nov 01, 2019 5.050 5.250 5.050 5.090 64,500 +0.04(+0.79%)
Oct 31, 2019 5.170 5.190 4.940 5.050 67,961 -0.10(-1.94%)
Oct 30, 2019 5.250 5.250 5.140 5.150 60,600 -0.10(-1.90%)
Oct 29, 2019 5.400 5.410 5.220 5.250 24,613 -0.13(-2.42%)
Oct 28, 2019 5.480 5.550 5.370 5.380 22,365 -0.12(-2.18%)
Oct 25, 2019 5.510 5.600 5.470 5.500 19,982 -0.01(-0.18%)
Oct 24, 2019 5.490 5.510 5.420 5.510 9,500 +0.00(+0.00%)
Oct 23, 2019 5.600 5.680 5.490 5.510 33,264 -0.07(-1.25%)
Oct 22, 2019 5.630 5.650 5.580 5.580 9,511 -0.05(-0.89%)
Oct 21, 2019 5.840 5.850 5.630 5.630 23,318 -0.19(-3.26%)
Oct 18, 2019 5.840 5.990 5.820 5.820 7,900 +0.00(+0.00%)
Oct 17, 2019 5.710 5.920 5.710 5.820 15,600 +0.10(+1.75%)
Oct 16, 2019 5.530 5.860 5.530 5.720 84,715 +0.19(+3.44%)
Oct 15, 2019 5.490 5.610 5.370 5.530 65,100 +0.05(+0.91%)
Oct 11, 2019 5.480 5.480 5.480 0 -0.02(-0.36%)
Oct 10, 2019 5.450 5.500 5.360 5.500 7,419 +0.02(+0.36%)
Oct 09, 2019 5.480 5.530 5.390 5.480 16,150 +0.02(+0.37%)
Oct 08, 2019 5.390 5.460 5.370 5.460 1,150 +0.02(+0.37%)
Oct 07, 2019 5.500 5.500 5.400 5.440 3,400 -0.06(-1.09%)
Oct 04, 2019 5.480 5.530 5.470 5.500 13,133 -0.01(-0.18%)
Oct 03, 2019 5.500 5.550 5.410 5.510 14,950 +0.01(+0.18%)
Oct 02, 2019 5.410 5.510 5.410 5.500 10,525 +0.10(+1.85%)
Oct 01, 2019 5.370 5.580 5.280 5.400 10,377 +0.05(+0.93%)
Sep 30, 2019 5.470 5.530 5.350 5.350 14,219 -0.12(-2.19%)
Sep 27, 2019 5.670 5.680 5.470 5.470 18,437 -0.27(-4.70%)
Sep 26, 2019 5.690 5.880 5.650 5.740 16,000 +0.09(+1.59%)
Sep 25, 2019 6.000 6.010 5.650 5.650 25,644 -0.23(-3.91%)
Sep 24, 2019 5.990 5.990 5.780 5.880 15,655 +0.00(+0.00%)
Sep 23, 2019 5.730 6.000 5.680 5.880 45,433 +0.25(+4.44%)
Sep 20, 2019 5.750 5.750 5.630 5.630 9,789 -0.12(-2.09%)
Sep 19, 2019 5.860 5.860 5.750 5.750 13,727 -0.14(-2.38%)
Sep 18, 2019 5.760 6.030 5.760 5.890 21,199 +0.01(+0.17%)
Sep 17, 2019 5.990 6.000 5.760 5.880 19,935 -0.08(-1.34%)
Sep 16, 2019 5.990 6.000 5.880 5.960 36,888 -0.03(-0.50%)
Sep 13, 2019 6.190 6.200 5.960 5.990 37,504 -0.21(-3.39%)
Sep 12, 2019 6.350 6.390 6.000 6.200 52,377 -0.14(-2.21%)
Sep 11, 2019 6.390 6.400 6.320 6.340 19,100 -0.06(-0.94%)
Sep 10, 2019 6.390 6.510 6.310 6.400 9,034 +0.00(+0.00%)
Sep 09, 2019 6.420 6.420 6.280 6.400 17,280 -0.09(-1.39%)
Sep 06, 2019 6.560 6.760 6.400 6.490 16,330 -0.06(-0.92%)
Sep 05, 2019 6.790 6.790 6.440 6.550 35,035 -0.07(-1.06%)
Sep 04, 2019 6.750 6.790 6.530 6.620 88,700 -0.09(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.