ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Mountain Province Diamonds Inc. - Common Stock (TSX:MPVD)

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.0500 0.0500 0.0500 0.0500 203,190 +0.00(+0.00%)
Dec 29, 2025 0.0500 0.0500 0.0500 0.0500 4,311 +0.00(+0.00%)
Dec 23, 2025 0.0500 0 +0.00(+0.00%)
Dec 22, 2025 0.0500 0.0500 0.0500 0.0500 33,305 +0.00(+0.00%)
Dec 19, 2025 0.0500 0.0550 0.0500 0.0500 217,985 +0.00(+0.00%)
Dec 18, 2025 0.0500 0.0550 0.0500 0.0500 133,329 -0.00(-9.09%)
Dec 17, 2025 0.0550 0.0550 0.0550 0.0550 194,160 +0.00(+10.00%)
Dec 16, 2025 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Dec 15, 2025 0.0550 0.0550 0.0550 0.0550 64,396 +0.00(+0.00%)
Dec 12, 2025 0.0550 0.0550 0.0550 0.0550 71,217 +0.00(+0.00%)
Dec 11, 2025 0.0550 0.0600 0.0550 0.0550 485,029 -0.00(-8.33%)
Dec 10, 2025 0.0600 0.0600 0.0600 0.0600 17,060 +0.00(+0.00%)
Dec 09, 2025 0.0600 0.0650 0.0550 0.0600 27,323 +0.00(+0.00%)
Dec 08, 2025 0.0600 0.0650 0.0600 0.0600 221,022 +0.00(+4.35%)
Dec 05, 2025 0.0600 0.0600 0.0550 0.0575 132,424 -0.00(-4.17%)
Dec 04, 2025 0.0500 0.0600 0.0500 0.0600 216,684 +0.00(+9.09%)
Dec 03, 2025 0.0600 0.0600 0.0550 0.0550 145,749 -0.00(-8.33%)
Dec 02, 2025 0.0700 0.0750 0.0500 0.0600 1,900,813 -0.01(-20.00%)
Dec 01, 2025 0.0800 0.0800 0.0700 0.0750 184,052 +0.00(+0.00%)
Nov 28, 2025 0.0900 0.0900 0.0750 0.0750 981,690 -0.01(-16.67%)
Nov 27, 2025 0.0700 0.1250 0.0700 0.0900 2,806,967 +0.02(+28.57%)
Nov 26, 2025 0.0400 0.0700 0.0400 0.0700 1,863,376 +0.03(+75.00%)
Nov 25, 2025 0.0350 0.0400 0.0350 0.0400 89,119 +0.00(+14.29%)
Nov 24, 2025 0.0400 0.0400 0.0350 0.0350 7,063 +0.00(+0.00%)
Nov 21, 2025 0.0350 0.0350 0.0350 0.0350 5,200 +0.00(+0.00%)
Nov 20, 2025 0.0350 0.0350 0.0350 0.0350 37,000 -0.00(-12.50%)
Nov 18, 2025 0.0400 333 +0.00(+0.00%)
Nov 17, 2025 0.0400 0.0400 0.0400 0.0400 38,853 +0.00(+0.00%)
Nov 14, 2025 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Nov 12, 2025 0.0400 0.0350 11,230 -0.00(-12.50%)
Nov 10, 2025 0.0400 0 +0.00(+14.29%)
Nov 06, 2025 0.0400 0.0350 14,284 -0.00(-12.50%)
Nov 05, 2025 0.0400 0.0400 0.0400 0.0400 1,036,678 +0.00(+0.00%)
Nov 04, 2025 0.0400 0.0400 0.0400 0.0400 38,828 -0.00(-11.11%)
Nov 03, 2025 0.0450 0.0450 0.0450 0.0450 14,029 +0.00(+0.00%)
Oct 31, 2025 0.0450 0.0450 0.0450 0.0450 87,021 +0.00(+0.00%)
Oct 30, 2025 0.0450 0.0450 0.0400 0.0450 8,130 +0.00(+0.00%)
Oct 29, 2025 0.0450 0.0450 0.0450 0.0450 506,000 +0.00(+12.50%)
Oct 28, 2025 0.0450 0.0450 0.0400 0.0400 31,922 -0.00(-11.11%)
Oct 27, 2025 0.0400 0.0450 0.0400 0.0450 79,200 +0.00(+0.00%)
Oct 24, 2025 0.0450 0.0450 0.0400 0.0450 35,888 +0.00(+12.50%)
Oct 23, 2025 0.0450 0.0450 0.0400 0.0400 21,149 -0.00(-11.11%)
Oct 22, 2025 0.0450 0.0450 0.0450 0.0450 80,106 +0.00(+12.50%)
Oct 21, 2025 0.0400 0.0400 0.0400 0.0400 4,444 -0.00(-11.11%)
Oct 17, 2025 0.0450 23 +0.00(+0.00%)
Oct 16, 2025 0.0400 0.0450 0.0400 0.0450 60,110 +0.00(+0.00%)
Oct 15, 2025 0.0400 0.0450 0.0400 0.0450 21,000 +0.00(+12.50%)
Oct 14, 2025 0.0400 0.0450 0.0400 0.0400 34,100 +0.00(+0.00%)
Oct 10, 2025 0.0400 0 -0.00(-11.11%)
Oct 09, 2025 0.0450 0.0450 0.0400 0.0450 42,394 +0.00(+0.00%)
Oct 08, 2025 0.0450 0.0450 0.0400 0.0450 471,731 +0.00(+12.50%)
Oct 07, 2025 0.0450 0.0450 0.0400 0.0400 219,000 +0.00(+0.00%)
Oct 06, 2025 0.0400 0.0400 0.0400 0.0400 5,100 +0.00(+0.00%)
Oct 03, 2025 0.0450 0.0450 0.0350 0.0400 112,500 +0.00(+0.00%)
Oct 02, 2025 0.0350 0.0400 0.0350 0.0400 4,168 +0.00(+0.00%)
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.