ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Metallic Minerals Corp (OP:MMNGF)

0.3155 +0.0178 (+5.98%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.2916 0.3155 0.2916 0.3155 127,494 +0.02(+5.98%)
Feb 26, 2026 0.2843 0.3000 0.2843 0.2977 40,451 +0.00(+0.88%)
Feb 25, 2026 0.3022 0.3200 0.2914 0.2951 282,820 -0.00(-1.63%)
Feb 24, 2026 0.2993 0.3160 0.2818 0.3000 183,329 -0.00(-0.70%)
Feb 23, 2026 0.3065 0.3130 0.2710 0.3021 574,035 +0.01(+4.17%)
Feb 20, 2026 0.2690 0.2900 0.2690 0.2900 76,380 +0.01(+2.91%)
Feb 19, 2026 0.2798 0.2900 0.2750 0.2818 58,707 +0.01(+4.06%)
Feb 18, 2026 0.2800 0.2830 0.2708 0.2708 20,961 +0.00(+0.56%)
Feb 17, 2026 0.2700 0.3050 0.2601 0.2693 115,169 -0.02(-7.52%)
Feb 13, 2026 0.2900 0.3100 0.2560 0.2912 255,739 +0.01(+3.81%)
Feb 12, 2026 0.3141 0.3200 0.2794 0.2805 177,667 -0.03(-10.44%)
Feb 11, 2026 0.3093 0.3200 0.3016 0.3132 149,195 +0.02(+5.85%)
Feb 10, 2026 0.2890 0.3144 0.2890 0.2959 115,304 -0.01(-2.02%)
Feb 09, 2026 0.2850 0.3112 0.2821 0.3020 301,934 +0.02(+8.09%)
Feb 06, 2026 0.2723 0.2852 0.2551 0.2794 73,196 +0.02(+7.05%)
Feb 05, 2026 0.2768 0.2865 0.2610 0.2610 107,594 -0.04(-13.00%)
Feb 04, 2026 0.2955 0.3000 0.2679 0.3000 451,895 +0.01(+4.35%)
Feb 03, 2026 0.2649 0.2958 0.2649 0.2875 175,293 +0.02(+8.86%)
Feb 02, 2026 0.2822 0.2857 0.2641 0.2641 150,273 -0.01(-3.01%)
Jan 30, 2026 0.2900 0.2996 0.2610 0.2723 638,965 -0.05(-14.91%)
Jan 29, 2026 0.3300 0.3300 0.2918 0.3200 528,827 +0.00(+0.00%)
Jan 28, 2026 0.3053 0.3200 0.3021 0.3200 1,030,208 +0.02(+6.67%)
Jan 27, 2026 0.2848 0.3000 0.2773 0.3000 654,057 +0.02(+7.14%)
Jan 26, 2026 0.2852 0.2950 0.2690 0.2800 496,789 +0.01(+2.15%)
Jan 23, 2026 0.2680 0.2805 0.2600 0.2741 152,842 +0.01(+4.18%)
Jan 22, 2026 0.2559 0.2772 0.2491 0.2631 461,063 +0.01(+4.61%)
Jan 21, 2026 0.2630 0.2661 0.2450 0.2515 297,885 -0.00(-0.59%)
Jan 20, 2026 0.2500 0.2720 0.2500 0.2530 416,933 -0.01(-5.31%)
Jan 16, 2026 0.2533 0.2672 0.2492 0.2672 167,413 +0.02(+6.92%)
Jan 15, 2026 0.2568 0.2570 0.2475 0.2499 167,534 -0.01(-2.31%)
Jan 14, 2026 0.2520 0.2648 0.2500 0.2558 87,704 -0.00(-0.97%)
Jan 13, 2026 0.2622 0.2700 0.2479 0.2583 205,925 -0.01(-2.53%)
Jan 12, 2026 0.2650 0.2901 0.2650 0.2650 460,552 +0.01(+1.92%)
Jan 09, 2026 0.2650 0.2750 0.2507 0.2600 311,827 -0.01(-3.85%)
Jan 08, 2026 0.2616 0.2760 0.2556 0.2704 304,828 -0.01(-3.43%)
Jan 07, 2026 0.2740 0.2850 0.2626 0.2800 104,262 +0.01(+2.49%)
Jan 06, 2026 0.2672 0.2907 0.2635 0.2732 379,808 -0.01(-4.14%)
Jan 05, 2026 0.2822 0.2892 0.2713 0.2850 232,445 +0.01(+2.22%)
Jan 02, 2026 0.2618 0.2815 0.2380 0.2788 192,829 +0.04(+17.19%)
Dec 31, 2025 0.2755 0.2864 0.2109 0.2379 897,318 -0.04(-15.13%)
Dec 30, 2025 0.3010 0.3290 0.2796 0.2803 496,262 -0.03(-8.90%)
Dec 29, 2025 0.3027 0.3300 0.2968 0.3077 460,657 -0.02(-6.76%)
Dec 26, 2025 0.3020 0.3300 0.2780 0.3300 404,077 +0.03(+9.24%)
Dec 24, 2025 0.3100 0.3100 0.2870 0.3021 254,039 -0.01(-2.55%)
Dec 23, 2025 0.2900 0.3100 0.2750 0.3100 545,272 +0.02(+6.31%)
Dec 22, 2025 0.2820 0.2959 0.2726 0.2916 280,356 +0.03(+10.04%)
Dec 19, 2025 0.2648 0.2700 0.2600 0.2650 234,640 +0.00(+0.00%)
Dec 18, 2025 0.2661 0.2677 0.2550 0.2650 42,650 +0.01(+2.32%)
Dec 17, 2025 0.2600 0.2710 0.2553 0.2590 150,661 -0.00(-0.38%)
Dec 16, 2025 0.2660 0.2818 0.2520 0.2600 234,956 -0.01(-4.13%)
Dec 15, 2025 0.2704 0.2800 0.2575 0.2712 246,863 +0.01(+5.65%)
Dec 12, 2025 0.2800 0.2950 0.2506 0.2567 433,393 -0.01(-4.93%)
Dec 11, 2025 0.2510 0.2730 0.2500 0.2700 636,913 +0.03(+11.48%)
Dec 10, 2025 0.2423 0.2510 0.2422 0.2422 218,319 -0.01(-3.51%)
Dec 09, 2025 0.2584 0.2675 0.2444 0.2510 719,522 -0.00(-1.30%)
Dec 08, 2025 0.2638 0.2699 0.2481 0.2543 124,605 -0.01(-2.19%)
Dec 05, 2025 0.2556 0.2600 0.2422 0.2600 52,660 +0.01(+3.34%)
Dec 04, 2025 0.2500 0.2537 0.2435 0.2516 73,445 -0.01(-2.86%)
Dec 03, 2025 0.2388 0.2654 0.2370 0.2590 385,784 +0.02(+7.92%)
Dec 02, 2025 0.2508 0.2508 0.2330 0.2400 240,919 -0.00(-1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.