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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.36	0.4	0.4	0.4	0.36	243,947
October 14, 2025	0.39	0.36	0.36	0.39	0.34	399,386
October 10, 2025	0.38	0.34	0.34	0.38	0.34	228,700
October 09, 2025	0.36	0.36	0.36	0.38	0.33	503,200
October 08, 2025	0.34	0.36	0.36	0.4	0.34	668,803
October 07, 2025	0.32	0.33	0.33	0.34	0.32	506,600
October 06, 2025	0.38	0.34	0.34	0.38	0.33	472,928
October 03, 2025	0.38	0.38	0.38	0.38	0.35	142,645
October 02, 2025	0.39	0.38	0.38	0.39	0.35	217,934
October 01, 2025	0.39	0.39	0.39	0.4	0.36	289,008
September 30, 2025	0.39	0.4	0.4	0.4	0.38	280,003
September 29, 2025	0.43	0.4	0.4	0.43	0.39	255,900
September 26, 2025	0.43	0.41	0.41	0.43	0.39	229,213
September 25, 2025	0.37	0.41	0.41	0.41	0.36	359,429
September 24, 2025	0.38	0.36	0.36	0.41	0.36	100,100
September 23, 2025	0.41	0.37	0.37	0.43	0.37	674,500
September 22, 2025	0.38	0.4	0.4	0.42	0.38	1.07M
September 19, 2025	0.32	0.37	0.37	0.39	0.32	474,800
September 18, 2025	0.31	0.33	0.33	0.33	0.31	107,100
September 17, 2025	0.31	0.3	0.3	0.31	0.3	88,200
September 16, 2025	0.35	0.3	0.3	0.35	0.3	607,941
September 15, 2025	0.29	0.33	0.33	0.34	0.29	804,911
September 12, 2025	0.29	0.28	0.28	0.3	0.28	464,412
September 11, 2025	0.28	0.29	0.29	0.29	0.28	120,900
September 10, 2025	0.29	0.28	0.28	0.29	0.28	80,200
September 09, 2025	0.28	0.28	0.28	0.29	0.28	49,845
September 08, 2025	0.3	0.29	0.29	0.3	0.28	168,512
September 05, 2025	0.31	0.3	0.3	0.31	0.28	239,436
September 04, 2025	0.3	0.3	0.3	0.32	0.28	533,540
September 03, 2025	0.28	0.31	0.31	0.32	0.27	939,300
September 02, 2025	0.25	0.27	0.27	0.28	0.25	714,940
August 29, 2025	0.24	0.25	0.25	0.25	0.24	272,400
August 28, 2025	0.22	0.24	0.24	0.24	0.22	342,000
August 27, 2025	0.22	0.22	0.22	0.22	0.22	42,200
August 26, 2025	0.22	0.22	0.22	0.22	0.22	21,000
August 25, 2025	0.2	0.22	0.22	0.22	0.2	283,000
August 22, 2025	0.2	0.2	0.2	0.21	0.2	309,000
August 21, 2025	0.21	0.21	0.21	0.21	0.2	32,800
August 20, 2025	0.21	0.21	0.21	0.21	0.2	97,500
August 19, 2025	0.2	0.21	0.21	0.21	0.2	201,000
August 18, 2025	0.21	0.21	0.21	0.21	0.21	189,300
August 15, 2025	0.22	0.21	0.21	0.22	0.21	193,200
August 14, 2025	0.22	0.22	0.22	0.23	0.22	53,500
August 13, 2025	0.22	0.22	0.22	0.23	0.22	239,000
August 12, 2025	0.22	0.22	0.22	0.22	0.21	57,100
August 11, 2025	0.22	0.22	0.22	0.22	0.21	80,000
August 08, 2025	0.21	0.21	0.21	0.22	0.21	142,504
August 07, 2025	0.23	0.21	0.21	0.23	0.21	176,125
August 06, 2025	0.23	0.21	0.21	0.23	0.21	214,400
August 05, 2025	0.22	0.23	0.23	0.23	0.22	790,300
August 01, 2025	0.21	0.22	0.22	0.22	0.21	174,500
July 31, 2025	0.23	0.21	0.21	0.23	0.21	409,564
July 30, 2025	0.22	0.21	0.21	0.23	0.21	400,400
July 29, 2025	0.24	0.23	0.23	0.24	0.23	321,803
July 28, 2025	0.24	0.24	0.24	0.24	0.23	134,215
July 25, 2025	0.24	0.24	0.24	0.24	0.24	140,900
July 24, 2025	0.25	0.24	0.24	0.25	0.24	378,513
July 23, 2025	0.25	0.24	0.24	0.26	0.24	611,400

Metallic Minerals Corp. (MMG.V) TSXV