Madison Energy Corp. (OP:MECPF)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	0.0777	0.0971	0.0697	0.0800	93,634	-0.01(-10.11%)
Oct 31, 2025	0.0890	0.0890	0.0890	0.0890	4,000	-0.01(-8.34%)
Oct 30, 2025	0.0971	0.0971	0.0950	0.0971	3,610	+0.01(+7.53%)
Oct 29, 2025	0.0756	0.0903	0.0756	0.0903	32,522	+0.01(+17.73%)
Oct 28, 2025	0.0831	0.0831	0.0767	0.0767	650	-0.01(-6.58%)
Oct 27, 2025	0.1000	0.1100	0.0641	0.0821	19,850	-0.02(-17.90%)
Oct 24, 2025	0.1000	0.1000	0.1000	0.1000	2,550	+0.01(+11.11%)
Oct 23, 2025	0.0850	0.0900	0.0850	0.0900	33,977	+0.00(+5.39%)
Oct 22, 2025	0.0800	0.0854	0.0750	0.0854	59,131	-0.00(-2.51%)
Oct 21, 2025	0.0756	0.0897	0.0737	0.0876	186,042	+0.01(+14.06%)
Oct 20, 2025	0.0826	0.0862	0.0768	0.0768	11,612	-0.00(-4.12%)
Oct 17, 2025	0.0870	0.0878	0.0795	0.0801	35,414	-0.01(-11.00%)
Oct 16, 2025	0.0950	0.1000	0.0890	0.0900	56,377	-0.00(-4.86%)
Oct 15, 2025	0.0953	0.1040	0.0934	0.0946	45,174	+0.00(+1.28%)
Oct 14, 2025	0.0890	0.0934	0.0890	0.0934	5,351	-0.00(-1.16%)
Oct 13, 2025	0.0945	0.2000	0.0890	0.0945	198,249	-0.00(-1.15%)
Oct 10, 2025	0.0946	0.1000	0.0890	0.0956	79,840	+0.00(+1.16%)
Oct 09, 2025	0.0750	0.1000	0.0750	0.0945	12,060	+0.02(+23.53%)
Oct 08, 2025	0.1000	0.1000	0.0765	0.0765	7,086	-0.01(-15.56%)
Oct 07, 2025	0.0906	0.0906	0.0750	0.0906	1,156	+0.02(+20.80%)
Oct 06, 2025	0.0842	0.0946	0.0750	0.0750	44,903	-0.00(-3.97%)
Oct 03, 2025	0.0822	0.0822	0.0781	0.0781	6,000	-0.00(-3.46%)
Oct 02, 2025	0.0813	0.0900	0.0775	0.0809	74,360	-0.00(-2.29%)
Oct 01, 2025	0.0870	0.0900	0.0776	0.0828	30,016	-0.02(-17.20%)
Sep 30, 2025	0.0567	0.1000	0.0567	0.1000	24,300	+0.02(+18.20%)
Sep 29, 2025	0.0900	0.0920	0.0784	0.0846	42,520	-0.01(-6.00%)
Sep 26, 2025	0.0773	0.0900	0.0773	0.0900	18,500	+0.00(+4.65%)
Sep 25, 2025	0.0814	0.0900	0.0814	0.0860	35,095	+0.01(+6.44%)
Sep 24, 2025	0.0785	0.0878	0.0781	0.0808	3,850	-0.00(-5.16%)
Sep 23, 2025	0.0852	0.0852	0.0852	0.0852	466	-0.00(-0.12%)
Sep 22, 2025	0.1000	0.1000	0.0853	0.0853	56,400	-0.01(-10.21%)
Sep 19, 2025	0.0950	0.0950	0.0950	0.0950	1,270	+0.01(+8.45%)
Sep 18, 2025	0.0811	0.0889	0.0784	0.0876	33,015	+0.01(+8.96%)
Sep 17, 2025	0.0854	0.0854	0.0804	0.0804	5,070	+0.00(+1.39%)
Sep 16, 2025	0.0732	0.0925	0.0732	0.0793	40,905	+0.01(+9.99%)
Sep 15, 2025	0.0635	0.0759	0.0635	0.0721	8,496	-0.01(-7.68%)
Sep 12, 2025	0.0802	0.0805	0.0589	0.0781	22,584	+0.01(+22.99%)
Sep 11, 2025	0.0635	0.0635	0.0635	0.0635	3,830	-0.02(-20.92%)
Sep 10, 2025	0.0724	0.0812	0.0703	0.0803	261,972	+0.02(+26.26%)
Sep 09, 2025	0.0708	0.0708	0.0636	0.0636	2,099	-0.01(-14.05%)
Sep 08, 2025	0.0740	0.0740	0.0740	0.0740	5,100	-0.00(-5.85%)
Sep 05, 2025	0.0786	0.0786	0.0786	0.0786	1,010	+0.01(+9.02%)
Sep 04, 2025	0.0846	0.0846	0.0670	0.0721	26,785	-0.01(-6.49%)
Sep 03, 2025	0.0792	0.0832	0.0716	0.0771	46,755	-0.00(-5.51%)

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.