Mountain Province Diamonds Inc. - MPVD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.05	0.06	0.06	0.06	0.05	216,684
December 03, 2025	0.06	0.06	0.06	0.06	0.06	145,749
December 02, 2025	0.07	0.06	0.06	0.08	0.05	1.9M
December 01, 2025	0.08	0.08	0.08	0.08	0.07	184,052
November 28, 2025	0.09	0.08	0.08	0.09	0.08	981,700
November 27, 2025	0.07	0.09	0.09	0.13	0.07	2.81M
November 26, 2025	0.04	0.07	0.07	0.07	0.04	1.86M
November 25, 2025	0.04	0.04	0.04	0.04	0.04	89,119
November 24, 2025	0.04	0.04	0.04	0.04	0.04	7,100
November 21, 2025	0.04	0.04	0.04	0.04	0.04	5,200
November 20, 2025	0.04	0.04	0.04	0.04	0.04	37,000
November 19, 2025	0.04	0.04	0.04	0.04	0.04	0
November 18, 2025	0.04	0.04	0.04	0.04	0.04	13,754
November 17, 2025	0.04	0.04	0.04	0.04	0.04	38,900
November 14, 2025	0.04	0.04	0.04	0.04	0.04	3,000
November 13, 2025	0.04	0.04	0.04	0.04	0.04	11,230
November 12, 2025	0.04	0.04	0.04	0.04	0.04	5,000
November 11, 2025	0.04	0.04	0.04	0.04	0.04	0
November 10, 2025	0.04	0.04	0.04	0.04	0.04	37,500
November 07, 2025	0.04	0.04	0.04	0.04	0.04	14,300
November 06, 2025	0.04	0.04	0.04	0.04	0.04	9,100
November 05, 2025	0.04	0.04	0.04	0.04	0.04	1.04M
November 04, 2025	0.04	0.04	0.04	0.04	0.04	38,828
November 03, 2025	0.05	0.05	0.05	0.05	0.05	14,029
October 31, 2025	0.05	0.05	0.05	0.05	0.05	87,021
October 30, 2025	0.05	0.05	0.05	0.05	0.04	8,130
October 29, 2025	0.05	0.05	0.05	0.05	0.05	506,000
October 28, 2025	0.05	0.04	0.04	0.05	0.04	31,922
October 27, 2025	0.04	0.05	0.05	0.05	0.04	79,200
October 24, 2025	0.05	0.05	0.05	0.05	0.04	35,900
October 23, 2025	0.05	0.04	0.04	0.05	0.04	21,149
October 22, 2025	0.05	0.05	0.05	0.05	0.05	80,106
October 21, 2025	0.04	0.04	0.04	0.04	0.04	4,444
October 20, 2025	0.05	0.05	0.05	0.05	0.05	0
October 17, 2025	0.05	0.05	0.05	0.05	0.04	39,000
October 16, 2025	0.04	0.05	0.05	0.05	0.04	60,110
October 15, 2025	0.04	0.05	0.05	0.05	0.04	21,000
October 14, 2025	0.04	0.04	0.04	0.05	0.04	34,100
October 10, 2025	0.04	0.04	0.04	0.05	0.04	27,500
October 09, 2025	0.05	0.05	0.05	0.05	0.04	42,400
October 08, 2025	0.05	0.05	0.05	0.05	0.04	471,731
October 07, 2025	0.05	0.04	0.04	0.05	0.04	219,000
October 06, 2025	0.04	0.04	0.04	0.04	0.04	5,100
October 03, 2025	0.05	0.04	0.04	0.05	0.04	112,500
October 02, 2025	0.04	0.04	0.04	0.04	0.04	4,200
October 01, 2025	0.05	0.04	0.04	0.05	0.04	108,422
September 30, 2025	0.05	0.04	0.04	0.05	0.04	74,520
September 29, 2025	0.04	0.04	0.04	0.04	0.04	40,500
September 26, 2025	0.04	0.04	0.04	0.04	0.04	53,023
September 25, 2025	0.04	0.04	0.04	0.05	0.04	282,212
September 24, 2025	0.04	0.04	0.04	0.04	0.04	54,500
September 23, 2025	0.04	0.05	0.05	0.05	0.04	51,000
September 22, 2025	0.04	0.04	0.04	0.04	0.04	144,200
September 19, 2025	0.04	0.04	0.04	0.04	0.04	7,100
September 18, 2025	0.04	0.04	0.04	0.04	0.04	127,025
September 17, 2025	0.04	0.04	0.04	0.04	0.04	177,000
September 16, 2025	0.05	0.04	0.04	0.05	0.04	595,800
September 15, 2025	0.05	0.05	0.05	0.05	0.05	10,932
September 12, 2025	0.05	0.04	0.04	0.05	0.04	49,500
September 11, 2025	0.05	0.05	0.05	0.05	0.05	11,000

Mountain Province Diamonds Inc. (MPVD.TO) TSX