Metals Creek Resources Corp. - MEK.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.04	0.05	0.05	0.05	0.04	21,040
February 19, 2026	0.05	0.05	0.05	0.05	0.05	2,160
February 18, 2026	0.04	0.05	0.05	0.05	0.04	284,000
February 17, 2026	0.04	0.04	0.04	0.04	0.04	184,014
February 13, 2026	0.05	0.05	0.05	0.05	0.05	153,100
February 12, 2026	0.04	0.05	0.05	0.05	0.04	392,000
February 11, 2026	0.04	0.04	0.04	0.04	0.04	0
February 10, 2026	0.04	0.04	0.04	0.04	0.04	50,750
February 09, 2026	0.04	0.04	0.04	0.04	0.04	100,000
February 06, 2026	0.04	0.04	0.04	0.04	0.04	66,000
February 05, 2026	0.04	0.04	0.04	0.04	0.04	296,300
February 04, 2026	0.04	0.04	0.04	0.04	0.04	10,500
February 03, 2026	0.04	0.04	0.04	0.04	0.04	59,500
February 02, 2026	0.04	0.04	0.04	0.04	0.04	118,115
January 30, 2026	0.04	0.04	0.04	0.04	0.04	350,825
January 29, 2026	0.05	0.04	0.04	0.05	0.04	932,000
January 28, 2026	0.05	0.05	0.05	0.05	0.05	526,800
January 27, 2026	0.05	0.05	0.05	0.05	0.05	551,335
January 26, 2026	0.05	0.05	0.05	0.05	0.04	270,427
January 23, 2026	0.05	0.05	0.05	0.05	0.05	305,145
January 22, 2026	0.04	0.05	0.05	0.05	0.04	1.28M
January 21, 2026	0.04	0.04	0.04	0.04	0.04	500,108
January 20, 2026	0.04	0.04	0.04	0.04	0.04	1,000
January 19, 2026	0.04	0.04	0.04	0.04	0.04	259,000
January 16, 2026	0.04	0.04	0.04	0.04	0.04	0
January 15, 2026	0.04	0.04	0.04	0.04	0.04	24,186
January 14, 2026	0.04	0.04	0.04	0.04	0.04	10,010
January 13, 2026	0.04	0.04	0.04	0.04	0.04	42,000
January 12, 2026	0.04	0.03	0.03	0.04	0.03	108,006
January 09, 2026	0.04	0.03	0.03	0.04	0.03	29,244
January 08, 2026	0.04	0.04	0.04	0.04	0.04	315,000
January 07, 2026	0.04	0.04	0.04	0.04	0.04	112,000
January 06, 2026	0.04	0.04	0.04	0.04	0.03	167,000
January 05, 2026	0.04	0.04	0.04	0.04	0.04	243,001
January 02, 2026	0.04	0.04	0.04	0.04	0.04	305,700
December 31, 2025	0.04	0.03	0.03	0.04	0.03	58,000
December 30, 2025	0.04	0.04	0.04	0.04	0.04	144,700
December 29, 2025	0.04	0.04	0.04	0.04	0.04	389,700
December 23, 2025	0.04	0.04	0.04	0.04	0.04	218,000
December 22, 2025	0.04	0.04	0.04	0.04	0.03	61,100
December 19, 2025	0.04	0.04	0.04	0.04	0.03	94,000
December 18, 2025	0.04	0.03	0.03	0.04	0.03	144,500
December 17, 2025	0.03	0.04	0.04	0.04	0.03	728,000
December 16, 2025	0.03	0.03	0.03	0.03	0.03	50,000
December 15, 2025	0.03	0.03	0.03	0.03	0.03	100,900
December 12, 2025	0.04	0.04	0.04	0.04	0.03	30,062
December 11, 2025	0.03	0.04	0.04	0.04	0.03	174,000
December 10, 2025	0.03	0.03	0.03	0.03	0.03	100,000
December 09, 2025	0.03	0.03	0.03	0.03	0.03	201,100
December 08, 2025	0.04	0.03	0.03	0.04	0.03	680,714
December 05, 2025	0.04	0.04	0.04	0.04	0.04	16,000
December 04, 2025	0.04	0.04	0.04	0.04	0.03	243,000
December 03, 2025	0.04	0.04	0.04	0.04	0.04	110,049
December 02, 2025	0.04	0.03	0.03	0.04	0.03	191,000
December 01, 2025	0.04	0.04	0.04	0.04	0.03	512,400
November 28, 2025	0.04	0.04	0.04	0.04	0.04	203,700
November 27, 2025	0.03	0.04	0.04	0.04	0.03	31,600
November 26, 2025	0.03	0.04	0.04	0.04	0.03	1.12M
November 25, 2025	0.03	0.03	0.03	0.03	0.03	0
November 24, 2025	0.03	0.03	0.03	0.03	0.03	185,700

Metals Creek Resources Corp. (MEK.V) TSXV