Metallic Minerals Corp. - MMG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.37	0.36	0.36	0.37	0.35	265,000
January 12, 2026	0.37	0.38	0.38	0.4	0.37	428,601
January 09, 2026	0.37	0.36	0.36	0.37	0.36	254,400
January 08, 2026	0.37	0.37	0.37	0.38	0.37	147,511
January 07, 2026	0.38	0.39	0.39	0.39	0.38	108,622
January 06, 2026	0.39	0.38	0.38	0.4	0.37	437,734
January 05, 2026	0.38	0.4	0.4	0.4	0.38	399,300
January 02, 2026	0.36	0.39	0.39	0.39	0.36	672,900
December 31, 2025	0.4	0.34	0.34	0.4	0.29	1.74M
December 30, 2025	0.45	0.38	0.38	0.45	0.38	771,281
December 29, 2025	0.44	0.42	0.42	0.44	0.4	248,711
December 23, 2025	0.41	0.43	0.43	0.43	0.39	368,300
December 22, 2025	0.37	0.4	0.4	0.41	0.37	426,444
December 19, 2025	0.37	0.37	0.37	0.38	0.37	137,900
December 18, 2025	0.37	0.37	0.37	0.37	0.36	33,300
December 17, 2025	0.37	0.37	0.37	0.38	0.36	99,140
December 16, 2025	0.38	0.36	0.36	0.38	0.36	101,807
December 15, 2025	0.36	0.38	0.38	0.38	0.36	331,447
December 12, 2025	0.39	0.36	0.36	0.4	0.35	237,384
December 11, 2025	0.36	0.38	0.38	0.38	0.35	517,900
December 10, 2025	0.35	0.35	0.35	0.35	0.34	82,910
December 09, 2025	0.36	0.36	0.36	0.37	0.34	167,683
December 08, 2025	0.36	0.36	0.36	0.37	0.35	128,400
December 05, 2025	0.36	0.36	0.36	0.36	0.35	40,800
December 04, 2025	0.35	0.35	0.35	0.35	0.34	35,349
December 03, 2025	0.35	0.36	0.36	0.37	0.34	698,400
December 02, 2025	0.35	0.34	0.34	0.35	0.33	59,812
December 01, 2025	0.35	0.35	0.35	0.35	0.34	243,300
November 28, 2025	0.35	0.35	0.35	0.35	0.34	93,632
November 27, 2025	0.34	0.33	0.33	0.34	0.33	86,642
November 26, 2025	0.33	0.33	0.33	0.33	0.32	110,100
November 25, 2025	0.31	0.31	0.31	0.32	0.31	107,308
November 24, 2025	0.31	0.31	0.31	0.31	0.3	119,400
November 21, 2025	0.3	0.32	0.32	0.33	0.28	470,025
November 20, 2025	0.34	0.31	0.31	0.34	0.3	362,223
November 19, 2025	0.34	0.34	0.34	0.34	0.33	54,000
November 18, 2025	0.33	0.32	0.32	0.33	0.32	34,647
November 17, 2025	0.32	0.32	0.32	0.35	0.32	283,244
November 14, 2025	0.34	0.34	0.34	0.35	0.34	116,500
November 13, 2025	0.38	0.34	0.34	0.38	0.34	127,363
November 12, 2025	0.36	0.36	0.36	0.38	0.36	155,040
November 11, 2025	0.38	0.36	0.36	0.38	0.33	97,000
November 10, 2025	0.34	0.34	0.34	0.35	0.32	137,710
November 07, 2025	0.3	0.32	0.32	0.32	0.3	121,100
November 06, 2025	0.28	0.31	0.31	0.32	0.28	191,600
November 05, 2025	0.3	0.29	0.29	0.3	0.28	51,529
November 04, 2025	0.3	0.28	0.28	0.3	0.28	230,140
November 03, 2025	0.34	0.31	0.31	0.34	0.3	211,900
October 31, 2025	0.33	0.32	0.32	0.33	0.32	43,100
October 30, 2025	0.35	0.34	0.34	0.35	0.33	66,700
October 29, 2025	0.33	0.33	0.33	0.35	0.32	162,985
October 28, 2025	0.31	0.31	0.31	0.32	0.31	141,116
October 27, 2025	0.35	0.31	0.31	0.35	0.31	336,247
October 24, 2025	0.35	0.35	0.35	0.35	0.32	105,368
October 23, 2025	0.33	0.33	0.33	0.36	0.33	141,425
October 22, 2025	0.32	0.33	0.33	0.33	0.32	100,420
October 21, 2025	0.34	0.32	0.32	0.34	0.3	511,446
October 20, 2025	0.34	0.34	0.34	0.35	0.33	152,111
October 17, 2025	0.39	0.34	0.34	0.4	0.33	530,531
October 16, 2025	0.4	0.39	0.39	0.41	0.37	351,300

Metallic Minerals Corp. (MMG.V) TSXV