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

Maverix Metals Inc (TSX: MMX )

6.530 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 (%)
May 31, 2022 5.650 5.710 5.440 5.450 278,343 -0.25(-4.39%)
May 30, 2022 5.510 5.700 5.510 5.700 23,235 -0.02(-0.35%)
May 27, 2022 5.570 5.740 5.530 5.720 72,788 +0.14(+2.51%)
May 26, 2022 5.450 5.600 5.450 5.580 57,844 +0.09(+1.64%)
May 25, 2022 5.470 5.550 5.350 5.490 55,905 -0.02(-0.36%)
May 24, 2022 5.480 5.550 5.350 5.510 42,341 +0.10(+1.85%)
May 20, 2022 5.410 0 -0.12(-2.17%)
May 19, 2022 5.470 5.580 5.430 5.530 1,083,652 +0.17(+3.17%)
May 18, 2022 5.300 5.440 5.250 5.360 115,278 +0.04(+0.75%)
May 17, 2022 5.480 5.500 5.310 5.320 31,270 -0.05(-0.93%)
May 16, 2022 5.400 5.480 5.320 5.370 37,875 -0.03(-0.56%)
May 13, 2022 5.060 5.530 5.030 5.400 80,549 +0.33(+6.51%)
May 12, 2022 5.220 5.220 5.000 5.070 51,457 -0.25(-4.70%)
May 11, 2022 5.390 5.470 5.310 5.320 56,702 -0.04(-0.75%)
May 10, 2022 5.550 5.630 5.260 5.360 90,924 -0.05(-0.92%)
May 09, 2022 5.560 5.590 5.350 5.410 59,916 -0.26(-4.59%)
May 06, 2022 5.720 5.850 5.650 5.670 33,779 -0.12(-2.07%)
May 05, 2022 6.080 6.080 5.730 5.790 20,503 -0.22(-3.66%)
May 04, 2022 5.900 6.050 5.870 6.010 34,887 +0.09(+1.52%)
May 03, 2022 5.720 5.970 5.700 5.920 66,670 +0.23(+4.04%)
May 02, 2022 5.630 5.720 5.570 5.690 55,733 -0.10(-1.73%)
Apr 29, 2022 5.940 5.950 5.760 5.790 33,693 -0.08(-1.36%)
Apr 28, 2022 5.730 5.900 5.630 5.870 77,727 +0.18(+3.16%)
Apr 27, 2022 5.630 5.760 5.590 5.690 64,672 +0.04(+0.71%)
Apr 26, 2022 5.880 5.900 5.650 5.650 113,698 -0.16(-2.75%)
Apr 25, 2022 5.960 5.960 5.670 5.810 98,153 -0.09(-1.53%)
Apr 22, 2022 6.010 6.180 5.850 5.900 102,397 -0.21(-3.44%)
Apr 21, 2022 6.510 6.510 6.090 6.110 75,930 -0.38(-5.86%)
Apr 20, 2022 6.250 6.570 6.250 6.490 106,596 +0.27(+4.34%)
Apr 19, 2022 6.360 6.410 6.220 6.220 48,550 -0.20(-3.12%)
Apr 18, 2022 6.710 6.850 6.410 6.420 51,203 -0.21(-3.17%)
Apr 14, 2022 6.630 0 +0.03(+0.45%)
Apr 13, 2022 6.400 6.690 6.400 6.600 98,596 +0.27(+4.27%)
Apr 12, 2022 6.250 6.440 6.190 6.330 99,805 +0.15(+2.43%)
Apr 11, 2022 6.350 6.380 6.110 6.180 61,803 -0.09(-1.44%)
Apr 08, 2022 6.090 6.270 6.090 6.270 79,025 +0.15(+2.45%)
Apr 07, 2022 6.020 6.140 6.010 6.120 57,759 +0.08(+1.32%)
Apr 06, 2022 6.010 6.040 5.890 6.040 43,144 -0.01(-0.17%)
Apr 05, 2022 6.150 6.220 6.020 6.050 62,162 -0.13(-2.10%)
Apr 04, 2022 6.210 6.250 6.100 6.180 63,450 -0.08(-1.28%)
Apr 01, 2022 6.000 6.270 6.000 6.260 56,940 +0.27(+4.51%)
Mar 31, 2022 6.070 6.160 5.970 5.990 67,936 -0.09(-1.48%)
Mar 30, 2022 6.010 6.190 6.010 6.080 36,637 +0.02(+0.33%)
Mar 29, 2022 5.940 6.060 5.880 6.060 51,253 +0.03(+0.50%)
Mar 28, 2022 6.120 6.170 6.030 6.030 46,537 -0.17(-2.74%)
Mar 25, 2022 6.180 6.260 6.150 6.200 48,593 -0.06(-0.96%)
Mar 24, 2022 6.110 6.340 6.110 6.260 91,756 +0.07(+1.13%)
Mar 23, 2022 6.090 6.200 6.050 6.190 86,080 +0.09(+1.48%)
Mar 22, 2022 6.180 6.220 6.060 6.100 64,755 -0.13(-2.09%)
Mar 21, 2022 6.110 6.370 6.110 6.230 114,374 +0.05(+0.81%)
Mar 18, 2022 6.250 6.270 6.100 6.180 58,498 -0.14(-2.22%)
Mar 17, 2022 6.080 6.400 6.080 6.320 133,598 +0.26(+4.29%)
Mar 16, 2022 6.200 6.240 5.940 6.060 59,609 -0.20(-3.19%)
Mar 15, 2022 6.030 6.350 6.020 6.260 115,026 +0.11(+1.79%)
Mar 14, 2022 6.310 6.340 6.080 6.150 78,098 -0.23(-3.61%)
Mar 11, 2022 6.490 6.500 6.350 6.380 110,855 -0.25(-3.77%)
Mar 10, 2022 6.650 6.700 6.420 6.630 123,293 -0.06(-0.90%)
Mar 09, 2022 6.440 6.880 6.400 6.690 340,535 +0.30(+4.69%)
Mar 08, 2022 6.460 6.720 6.300 6.390 182,237 -0.11(-1.69%)
Mar 07, 2022 6.340 6.500 6.240 6.500 99,356 +0.23(+3.67%)
Mar 04, 2022 6.240 6.340 6.180 6.270 122,504 +0.02(+0.32%)
Mar 03, 2022 6.070 6.250 6.030 6.250 69,480 +0.13(+2.12%)
Mar 02, 2022 6.000 6.140 5.950 6.120 90,544 +0.01(+0.16%)
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.