Metallic Minerals Corp. MMG
TSXV · Canada · Non-Energy Minerals
CAD 0.19500.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 197.93K |
| 2026-10-01 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 56.50K |
| 2026-09-30 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 7.90K |
| 2026-09-29 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 66.80K |
| 2026-09-28 | CAD 0.20 | -4.76% | CAD 0.18 | CAD 0.20 | CAD 0.18 | 276.80K |
| 2026-09-25 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 54.50K |
| 2026-09-24 | CAD 0.21 | +5.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 31.30K |
| 2026-09-23 | CAD 0.20 | -9.09% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 169.00K |
| 2026-09-22 | CAD 0.22 | +4.76% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 81.00K |
| 2026-09-21 | CAD 0.21 | -4.55% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 33.00K |
| 2026-09-18 | CAD 0.22 | +4.76% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 102.50K |
| 2026-09-17 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 201.50K |
| 2026-09-16 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 88.70K |
| 2026-09-15 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 228.00K |
| 2026-09-14 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 357.60K |
| 2026-09-11 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 337.80K |
| 2026-09-10 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 228.70K |
| 2026-09-09 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 271.90K |
| 2026-09-08 | CAD 0.22 | -4.35% | CAD 0.22 | CAD 0.23 | CAD 0.22 | 64.90K |
| 2026-09-04 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 105.80K |
| 2026-09-03 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 244.20K |
| 2026-09-02 | CAD 0.24 | +9.09% | CAD 0.22 | CAD 0.24 | CAD 0.22 | 699.80K |
| 2026-09-01 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 196.50K |
| 2026-08-31 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 160.50K |
| 2026-08-28 | CAD 0.24 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 367.90K |
| 2026-08-27 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 160.00K |
| 2026-08-26 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 207.90K |
| 2026-08-25 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 89.50K |
| 2026-08-24 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 68.60K |
| 2026-08-21 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 334.40K |
| 2026-08-20 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 415.70K |
| 2026-08-19 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 469.50K |
| 2026-08-18 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.25 | CAD 0.22 | 289.80K |
| 2026-08-17 | CAD 0.24 | -4.00% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 407.40K |
| 2026-08-14 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 205.20K |
| 2026-08-13 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 155.60K |
| 2026-08-12 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 623.10K |
| 2026-08-11 | CAD 0.25 | +8.70% | CAD 0.23 | CAD 0.25 | CAD 0.22 | 1.65M |
| 2026-08-10 | CAD 0.23 | +4.55% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 334.10K |
| 2026-08-07 | CAD 0.22 | +4.76% | CAD 0.22 | CAD 0.24 | CAD 0.22 | 699.70K |
| 2026-08-06 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 310.60K |
| 2026-08-05 | CAD 0.21 | +10.53% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 616.10K |
| 2026-08-04 | CAD 0.19 | 0.00% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 7.10K |
| 2026-07-31 | CAD 0.19 | 0.00% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 87.50K |
| 2026-07-30 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 116.70K |
| 2026-07-29 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.20 | CAD 0.18 | 178.00K |
| 2026-07-28 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.18 | 133.80K |
| 2026-07-27 | CAD 0.20 | -4.76% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 235.80K |
| 2026-07-24 | CAD 0.21 | +5.00% | CAD 0.19 | CAD 0.21 | CAD 0.19 | 141.50K |
| 2026-07-23 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 422.30K |
| 2026-07-22 | CAD 0.20 | +11.11% | CAD 0.18 | CAD 0.21 | CAD 0.18 | 556.70K |
| 2026-07-21 | CAD 0.18 | +20.00% | CAD 0.16 | CAD 0.18 | CAD 0.16 | 627.50K |
| 2026-07-20 | CAD 0.15 | -6.25% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 771.00K |
| 2026-07-17 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 769.30K |
| 2026-07-16 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 1.24M |
| 2026-07-15 | CAD 0.17 | -5.56% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 1.34M |
| 2026-07-14 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 549.40K |
| 2026-07-13 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 855.00K |
| 2026-07-10 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 660.50K |
| 2026-07-09 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 502.60K |
| 2026-07-08 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 267.50K |
| 2026-07-07 | CAD 0.19 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 498.60K |
| 2026-07-06 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 269.80K |
| 2026-07-03 | CAD 0.20 | +5.26% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 358.10K |
| 2026-07-02 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 650.60K |
| 2026-06-30 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 710.10K |
| 2026-06-29 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 971.30K |
| 2026-06-26 | CAD 0.20 | +5.26% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 1.16M |
| 2026-06-25 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 944.00K |
| 2026-06-24 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 797.40K |
| 2026-06-23 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 661.30K |
| 2026-06-22 | CAD 0.21 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 1.19M |
| 2026-06-19 | CAD 0.21 | -12.50% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 2.05M |
| 2026-06-18 | CAD 0.24 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.23 | 209.10K |
| 2026-06-17 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 303.00K |
| 2026-06-16 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 252.20K |
| 2026-06-15 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 112.80K |
| 2026-06-12 | CAD 0.25 | 0.00% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 28.90K |
| 2026-06-11 | CAD 0.25 | +4.17% | CAD 0.24 | CAD 0.25 | CAD 0.24 | 312.00K |
| 2026-06-10 | CAD 0.24 | -4.00% | CAD 0.25 | CAD 0.25 | CAD 0.24 | 197.50K |
| 2026-06-09 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 232.00K |
| 2026-06-08 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 167.00K |
| 2026-06-05 | CAD 0.26 | 0.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 657.60K |
| 2026-06-04 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 674.50K |
| 2026-06-03 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 800.00K |
| 2026-06-02 | CAD 0.25 | -13.79% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 1.96M |
| 2026-06-01 | CAD 0.29 | -9.38% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 419.60K |
| 2026-05-29 | CAD 0.32 | +3.23% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 57.60K |
| 2026-05-28 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 41.00K |
| 2026-05-27 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 34.60K |