Macarthur Minerals Limited - MMS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.01	0.01	0.01	0.02	0.01	179,000
May 15, 2025	0.02	0.01	0.01	0.02	0.01	185,202
May 14, 2025	0.02	0.02	0.02	0.02	0.01	309,000
May 13, 2025	0.02	0.02	0.02	0.02	0.02	2,000
May 12, 2025	0.01	0.02	0.02	0.02	0.01	626,600
May 09, 2025	0.02	0.01	0.01	0.02	0.01	78,738
May 08, 2025	0.01	0.02	0.02	0.02	0.01	612,000
May 07, 2025	0.02	0.01	0.01	0.02	0.01	3.82M
May 06, 2025	0.03	0.02	0.02	0.03	0.02	1.31M
May 05, 2025	0.03	0.03	0.03	0.03	0.03	0
May 02, 2025	0.03	0.03	0.03	0.03	0.03	0
May 01, 2025	0.03	0.03	0.03	0.03	0.03	0
April 30, 2025	0.03	0.03	0.03	0.03	0.03	0
April 29, 2025	0.03	0.03	0.03	0.03	0.03	0
April 28, 2025	0.03	0.03	0.03	0.03	0.03	0
April 25, 2025	0.03	0.03	0.03	0.03	0.03	0
April 24, 2025	0.03	0.03	0.03	0.03	0.03	0
April 23, 2025	0.03	0.03	0.03	0.03	0.03	0
April 22, 2025	0.03	0.03	0.03	0.03	0.03	53,000
April 21, 2025	0.03	0.03	0.03	0.03	0.03	0
April 17, 2025	0.03	0.03	0.03	0.03	0.03	0
April 16, 2025	0.03	0.03	0.03	0.03	0.03	96,000
April 15, 2025	0.03	0.03	0.03	0.03	0.03	18,001
April 14, 2025	0.03	0.03	0.03	0.03	0.03	88,000
April 11, 2025	0.03	0.03	0.03	0.03	0.03	130,000
April 10, 2025	0.03	0.03	0.03	0.03	0.03	20,000
April 09, 2025	0.03	0.03	0.03	0.03	0.03	20,000
April 08, 2025	0.03	0.03	0.03	0.03	0.03	10,000
April 07, 2025	0.03	0.03	0.03	0.03	0.03	215,000
April 04, 2025	0.03	0.03	0.03	0.03	0.03	25,000
April 03, 2025	0.04	0.04	0.04	0.04	0.04	0
April 02, 2025	0.03	0.04	0.04	0.04	0.03	75,000
April 01, 2025	0.04	0.04	0.04	0.04	0.04	0
March 31, 2025	0.04	0.04	0.04	0.04	0.04	0
March 28, 2025	0.04	0.04	0.04	0.04	0.04	16,000
March 27, 2025	0.04	0.04	0.04	0.04	0.04	0
March 26, 2025	0.04	0.04	0.04	0.04	0.04	0
March 25, 2025	0.04	0.04	0.04	0.04	0.04	5,000
March 24, 2025	0.03	0.03	0.03	0.04	0.03	51,000
March 21, 2025	0.04	0.03	0.03	0.04	0.03	144,000
March 20, 2025	0.04	0.04	0.04	0.04	0.04	418,000
March 19, 2025	0.04	0.04	0.04	0.04	0.04	25,000
March 18, 2025	0.05	0.05	0.05	0.05	0.05	0
March 17, 2025	0.04	0.05	0.05	0.05	0.04	18,000
March 14, 2025	0.05	0.05	0.05	0.05	0.05	0
March 13, 2025	0.04	0.05	0.05	0.05	0.04	212,000
March 12, 2025	0.03	0.04	0.04	0.04	0.03	98,000
March 11, 2025	0.04	0.04	0.04	0.04	0.04	52,000
March 10, 2025	0.04	0.04	0.04	0.04	0.04	0
March 07, 2025	0.04	0.04	0.04	0.04	0.04	52,000
March 06, 2025	0.03	0.03	0.03	0.03	0.03	1,000
March 05, 2025	0.04	0.04	0.04	0.04	0.04	6,000
March 04, 2025	0.04	0.04	0.04	0.04	0.04	0
March 03, 2025	0.04	0.04	0.04	0.04	0.04	0
February 28, 2025	0.04	0.04	0.04	0.04	0.04	29,000
February 27, 2025	0.03	0.03	0.03	0.03	0.03	2,000
February 26, 2025	0.04	0.04	0.04	0.04	0.04	551,896
February 25, 2025	0.04	0.04	0.04	0.04	0.04	10,000
February 24, 2025	0.04	0.04	0.04	0.04	0.04	0
February 21, 2025	0.04	0.04	0.04	0.04	0.04	0

Macarthur Minerals Limited (MMS.V) TSXV