Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.2119	0.2119	0.1919	0.1979	344,661	-0.01(-4.03%)
Apr 28, 2026	0.2121	0.2205	0.2030	0.2062	187,453	-0.01(-4.98%)
Apr 27, 2026	0.2100	0.2323	0.2100	0.2170	319,020	+0.01(+5.85%)
Apr 24, 2026	0.2050	0.2050	0.2008	0.2050	100,000	+0.00(+2.30%)
Apr 23, 2026	0.2093	0.2093	0.1999	0.2004	32,635	+0.00(+1.73%)
Apr 22, 2026	0.2129	0.2129	0.1970	0.1970	23,913	-0.00(-1.50%)
Apr 21, 2026	0.2065	0.2101	0.2000	0.2000	60,317	-0.00(-2.44%)
Apr 20, 2026	0.2200	0.2200	0.2000	0.2050	150,389	-0.01(-4.25%)
Apr 17, 2026	0.2128	0.2205	0.2113	0.2141	127,165	+0.00(+1.33%)
Apr 16, 2026	0.2087	0.2144	0.2030	0.2113	36,848	+0.01(+3.48%)
Apr 15, 2026	0.2224	0.2224	0.2042	0.2042	67,579	-0.01(-4.71%)
Apr 14, 2026	0.2149	0.2200	0.2067	0.2143	87,390	+0.01(+4.18%)
Apr 13, 2026	0.2000	0.2111	0.1800	0.2057	616,327	-0.00(-1.01%)
Apr 10, 2026	0.2000	0.2200	0.2000	0.2078	82,916	+0.00(+0.87%)
Apr 09, 2026	0.2300	0.2300	0.2050	0.2060	80,361	-0.02(-8.44%)
Apr 08, 2026	0.2220	0.2314	0.2153	0.2250	214,350	+0.02(+10.57%)
Apr 07, 2026	0.2158	0.2158	0.2000	0.2035	160,470	-0.01(-4.82%)
Apr 06, 2026	0.2120	0.2138	0.2120	0.2138	109,571	-0.00(-1.57%)
Apr 02, 2026	0.2200	0.2200	0.2030	0.2172	39,160	-0.01(-4.90%)
Apr 01, 2026	0.2237	0.2330	0.2211	0.2284	206,471	+0.01(+4.15%)
Mar 31, 2026	0.2008	0.2234	0.2008	0.2193	57,193	+0.01(+4.43%)
Mar 30, 2026	0.2159	0.2165	0.2039	0.2100	118,710	-0.00(-0.94%)
Mar 27, 2026	0.2000	0.2120	0.1997	0.2120	72,313	+0.01(+3.41%)
Mar 26, 2026	0.2250	0.2250	0.2031	0.2050	131,530	-0.00(-1.73%)
Mar 25, 2026	0.2130	0.2225	0.2022	0.2086	101,892	+0.00(+2.25%)
Mar 24, 2026	0.2007	0.2120	0.1986	0.2040	88,633	-0.00(-1.21%)
Mar 23, 2026	0.2078	0.2224	0.2000	0.2065	205,779	-0.00(-1.43%)
Mar 20, 2026	0.2040	0.2201	0.1919	0.2095	160,221	-0.01(-4.77%)
Mar 19, 2026	0.2283	0.2300	0.2120	0.2200	130,281	-0.01(-5.62%)
Mar 18, 2026	0.2402	0.2600	0.2282	0.2331	61,071	-0.02(-6.16%)
Mar 17, 2026	0.2556	0.2600	0.2484	0.2484	82,802	-0.01(-2.20%)
Mar 16, 2026	0.2695	0.2695	0.2340	0.2540	162,017	+0.01(+5.48%)
Mar 13, 2026	0.2680	0.2680	0.2353	0.2408	180,105	-0.03(-11.18%)
Mar 12, 2026	0.2767	0.2851	0.2709	0.2711	51,150	-0.02(-6.93%)
Mar 11, 2026	0.2900	0.3008	0.2900	0.2913	7,090	+0.00(+1.71%)
Mar 10, 2026	0.2915	0.2980	0.2864	0.2864	14,790	+0.00(+0.63%)
Mar 09, 2026	0.2684	0.2846	0.2648	0.2846	124,566	-0.00(-1.04%)
Mar 06, 2026	0.2780	0.2960	0.2734	0.2876	111,800	-0.00(-0.83%)
Mar 05, 2026	0.3141	0.3200	0.2842	0.2900	227,142	-0.03(-8.63%)
Mar 04, 2026	0.3105	0.3281	0.3075	0.3174	84,824	-0.00(-0.94%)
Mar 03, 2026	0.3200	0.3470	0.3014	0.3204	151,460	-0.03(-7.93%)
Mar 02, 2026	0.3215	0.3480	0.3010	0.3480	214,611	+0.03(+10.30%)
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%)

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.

File a claim

Action Teams

Contact support

Metallic Minerals Corp (OP:MMNGF)

Historical Prices