Matachewan Consolidated Mines, Limited MCM.A
TSXV · Canada · Non-Energy Minerals
CAD 0.27000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-09-30 | CAD 0.27 | +3.85% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 39.30K |
| 2026-09-29 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-28 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-25 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-24 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-23 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 1.00K |
| 2026-09-22 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-21 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-18 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-17 | CAD 0.26 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 84.10K |
| 2026-09-16 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 0 |
| 2026-09-15 | CAD 0.26 | -7.14% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 19.40K |
| 2026-09-14 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-11 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-10 | CAD 0.28 | -6.67% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 18.40K |
| 2026-09-09 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-09-08 | CAD 0.30 | +7.14% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 5.10K |
| 2026-09-04 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-03 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 15.00K |
| 2026-09-02 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-09-01 | CAD 0.28 | +3.70% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 4.00K |
| 2026-08-31 | CAD 0.27 | -6.90% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 4.00K |
| 2026-08-28 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-27 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-26 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-25 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 0 |
| 2026-08-24 | CAD 0.29 | +11.54% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.50K |
| 2026-08-21 | CAD 0.26 | -3.70% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 14.80K |
| 2026-08-20 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-19 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-18 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 0 |
| 2026-08-17 | CAD 0.27 | -15.62% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 8.00K |
| 2026-08-14 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-08-13 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-08-12 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-08-11 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 0 |
| 2026-08-10 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 3.00K |
| 2026-08-07 | CAD 0.32 | +6.67% | CAD 0.27 | CAD 0.32 | CAD 0.27 | 9.50K |
| 2026-08-06 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-08-05 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 5.10K |
| 2026-08-04 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 7.80K |
| 2026-07-31 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 78.50K |
| 2026-07-30 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-29 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-28 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-27 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-24 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 20.00K |
| 2026-07-23 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 0 |
| 2026-07-22 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 22.00K |
| 2026-07-21 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 10.00K |
| 2026-07-20 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 151.00K |
| 2026-07-17 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-07-16 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 16.00K |
| 2026-07-15 | CAD 0.31 | +24.00% | CAD 0.25 | CAD 0.31 | CAD 0.25 | 731.30K |
| 2026-07-14 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 11.00K |
| 2026-07-13 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.24 | CAD 0.24 | 4.50K |
| 2026-07-10 | CAD 0.23 | -14.81% | CAD 0.27 | CAD 0.27 | CAD 0.23 | 49.70K |
| 2026-07-09 | CAD 0.27 | -12.90% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 10.00K |
| 2026-07-08 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-07-07 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-07-06 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-07-03 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 3.50K |
| 2026-07-02 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-30 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 500 |
| 2026-06-29 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-26 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-25 | CAD 0.31 | +3.33% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 4.50K |
| 2026-06-24 | CAD 0.30 | +3.45% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 1.00K |
| 2026-06-23 | CAD 0.29 | -6.45% | CAD 0.29 | CAD 0.29 | CAD 0.29 | 1.00K |
| 2026-06-22 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-19 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-18 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-17 | CAD 0.31 | 0.00% | CAD 0.29 | CAD 0.31 | CAD 0.28 | 5.00K |
| 2026-06-16 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 2.20K |
| 2026-06-15 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 1.10K |
| 2026-06-12 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 1.10K |
| 2026-06-11 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 12.20K |
| 2026-06-10 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 500 |
| 2026-06-09 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 1.50K |
| 2026-06-08 | CAD 0.33 | +6.45% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 1.50K |
| 2026-06-05 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 0 |
| 2026-06-04 | CAD 0.31 | -11.43% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 15.40K |
| 2026-06-03 | CAD 0.35 | -5.41% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 1.50K |
| 2026-06-02 | CAD 0.37 | -2.63% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 1.10K |
| 2026-06-01 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 500 |
| 2026-05-29 | CAD 0.38 | -5.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 15.90K |
| 2026-05-28 | CAD 0.40 | +5.26% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 1.60K |
| 2026-05-27 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |
| 2026-05-26 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 0 |