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 (%)
Dec 31, 2019 6.610 6.610 6.610 0 +0.42(+6.79%)
Dec 30, 2019 5.850 6.240 5.840 6.190 214,930 +0.30(+5.09%)
Dec 27, 2019 5.840 5.890 5.790 5.890 141,681 +0.16(+2.79%)
Dec 24, 2019 5.730 5.730 5.730 0 +0.01(+0.17%)
Dec 23, 2019 5.780 5.850 5.720 5.720 134,006 -0.03(-0.52%)
Dec 20, 2019 5.820 5.820 5.720 5.750 55,845 +0.03(+0.52%)
Dec 19, 2019 5.800 5.800 5.710 5.720 80,740 -0.05(-0.87%)
Dec 18, 2019 5.880 5.880 5.710 5.770 52,675 -0.06(-1.03%)
Dec 17, 2019 5.790 5.870 5.790 5.830 59,135 +0.01(+0.17%)
Dec 16, 2019 6.130 6.130 5.800 5.820 103,162 -0.10(-1.69%)
Dec 13, 2019 5.920 6.120 5.870 5.920 106,443 +0.06(+1.02%)
Dec 12, 2019 5.880 5.990 5.820 5.860 115,823 +0.03(+0.51%)
Dec 11, 2019 6.020 6.020 5.800 5.830 109,137 -0.17(-2.83%)
Dec 10, 2019 6.160 6.200 5.970 6.000 65,217 -0.11(-1.80%)
Dec 09, 2019 6.040 6.180 6.040 6.110 95,300 +0.09(+1.50%)
Dec 06, 2019 6.180 6.270 5.970 6.020 99,741 -0.14(-2.27%)
Dec 05, 2019 5.740 6.200 5.710 6.160 185,454 +0.50(+8.83%)
Dec 04, 2019 5.700 5.710 5.590 5.660 51,120 -0.05(-0.88%)
Dec 03, 2019 5.750 5.770 5.690 5.710 169,177 +0.05(+0.88%)
Dec 02, 2019 5.560 5.770 5.560 5.660 118,390 +0.23(+4.24%)
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%)
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.