MMS

Macarthur Minerals Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Macarthur Minerals Limited MMS TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -5.71% 0.165 14:59:47
Open Price Low Price High Price Close Price Prev Close
0.175 0.16 0.175 0.165 0.175
more quote information »

MMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.200.160.187484326,632-0.035-17.5%
1 Month0.300.300.160.236135267,464-0.135-45.0%
3 Months0.4150.470.160.310185759,162-0.25-60.24%
6 Months0.320.510.160.372333275,815-0.155-48.44%
1 Year0.4350.600.160.394107972,411-0.27-62.07%
3 Years0.0850.700.0450.2748713137,4280.0894.12%
5 Years0.070.700.020.1228159350,7940.095135.71%

MMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.175 0.00 0.0% 0.175 0.175 0.175 0
Jun 29 2022 0.175 0.00 0.0% 0.175 0.175 0.175 2,500
Jun 28 2022 0.175 -0.02 -10.26% 0.18 0.18 0.175 20,500
Jun 27 2022 0.195 0.005 2.63% 0.195 0.195 0.195 2,000
Jun 24 2022 0.19 0.00 0.0% 0.19 0.19 0.19 23,100
Jun 23 2022 0.19 -0.01 -5.0% 0.20 0.20 0.19 85,061
Jun 22 2022 0.20 -0.02 -9.09% 0.21 0.21 0.20 67,500
Jun 21 2022 0.22 -0.025 -10.2% 0.245 0.245 0.22 57,200
Jun 20 2022 0.245 0.005 2.08% 0.245 0.245 0.245 50,000
Jun 17 2022 0.24 -0.01 -4.0% 0.23 0.25 0.23 251,900
Jun 16 2022 0.25 -0.005 -1.96% 0.255 0.255 0.23 42,302
Jun 15 2022 0.255 0.005 2.0% 0.255 0.255 0.215 123,700
Jun 14 2022 0.25 -0.035 -12.28% 0.26 0.26 0.25 112,000
Jun 13 2022 0.285 0.00 0.0% 0.285 0.285 0.285 0
Jun 10 2022 0.285 0.00 0.0% 0.285 0.285 0.285 0
Jun 09 2022 0.285 -0.005 -1.72% 0.29 0.29 0.285 22,022
Jun 08 2022 0.29 0.00 0.0% 0.29 0.29 0.29 16,000
Jun 07 2022 0.29 0.00 0.0% 0.29 0.29 0.29 0
Jun 06 2022 0.29 0.00 0.0% 0.29 0.29 0.29 0
Jun 03 2022 0.29 -0.01 -3.33% 0.285 0.29 0.28 18,700
Jun 02 2022 0.30 -0.005 -1.64% 0.30 0.30 0.30 500
Jun 01 2022 0.305 -0.005 -1.61% 0.305 0.305 0.305 800
See More Historical Prices »


Your Recent History
TSXV
MMS
Macarthur ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.