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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.4	0.4	0.4	0.38	289,337
February 19, 2026	0.38	0.38	0.38	0.4	0.38	237,900
February 18, 2026	0.38	0.38	0.38	0.38	0.38	43,020
February 17, 2026	0.39	0.36	0.36	0.39	0.36	416,118
February 13, 2026	0.4	0.4	0.4	0.4	0.38	351,015
February 12, 2026	0.43	0.38	0.38	0.43	0.38	483,577
February 11, 2026	0.42	0.42	0.42	0.43	0.41	154,996
February 10, 2026	0.42	0.41	0.41	0.42	0.4	128,533
February 09, 2026	0.4	0.42	0.42	0.42	0.39	318,100
February 06, 2026	0.36	0.38	0.38	0.38	0.36	156,847
February 05, 2026	0.39	0.36	0.36	0.4	0.36	289,015
February 04, 2026	0.4	0.4	0.4	0.4	0.38	665,100
February 03, 2026	0.39	0.4	0.4	0.4	0.39	309,900
February 02, 2026	0.37	0.36	0.36	0.39	0.36	225,000
January 30, 2026	0.38	0.37	0.37	0.4	0.36	793,421
January 29, 2026	0.45	0.43	0.43	0.45	0.4	778,100
January 28, 2026	0.42	0.44	0.44	0.44	0.42	1.05M
January 27, 2026	0.4	0.41	0.41	0.41	0.38	995,573
January 26, 2026	0.4	0.39	0.39	0.4	0.37	1.38M
January 23, 2026	0.38	0.37	0.37	0.38	0.37	262,900
January 22, 2026	0.35	0.37	0.37	0.37	0.35	1.85M
January 21, 2026	0.36	0.35	0.35	0.36	0.34	421,920
January 20, 2026	0.36	0.36	0.36	0.36	0.36	229,012
January 19, 2026	0.37	0.37	0.37	0.38	0.36	967,045
January 16, 2026	0.37	0.37	0.37	0.37	0.35	173,000
January 15, 2026	0.35	0.35	0.35	0.36	0.35	335,907
January 14, 2026	0.37	0.36	0.36	0.37	0.35	374,720
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

Metallic Minerals Corp. (MMG.V) TSXV