Metallic Minerals Corp. MMNGF
0.11 USD 0.00 (+1.79%)
Regular-session close
0.1129 Day range 0.1198
0.102 52-week range 0.348
- YTD
- -52.10%
- 1 year
- -53.66%
MMNGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | +0.80% | 5,223 |
| Nov 12, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | -0.01 | -5.88% | 313,500 |
| Nov 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -3.25% | 106,000 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | -1.60% | 314,400 |
| Nov 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +4.17% | 287,000 |
| Nov 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -2.44% | 589,500 |
| Nov 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | -2.38% | 472,000 |
| Nov 4, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | +0.01 | +10.53% | 213,600 |
| Nov 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | -0.01 | -5.00% | 131,500 |
| Nov 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | +0.84% | 182,800 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | +0.85% | 387,300 |
| Oct 29, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | -0.01 | -5.60% | 228,000 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +5.93% | 240,700 |
| Oct 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -3.28% | 409,300 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | -2.40% | 288,700 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | -0.79% | 333,100 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | -0.01 | -6.67% | 83,900 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | +0.01 | +8.87% | 280,600 |
| Oct 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | -0.01 | -5.34% | 287,000 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | -0.76% | 32,700 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +1.54% | 21,200 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +2.36% | 30,600 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | -2.31% | 112,000 |
| Oct 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 241,600 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14% | 115,800 |
| Oct 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +5.26% | 255,400 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.00 | -2.92% | 334,000 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | +2.24% | 1,000 |
| Oct 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | -0.01 | -3.60% | 115,600 |
| Oct 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | +0.01 | +4.51% | 236,800 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | -1.48% | 123,800 |
| Oct 1, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.00 | -2.17% | 163,100 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | -6.76% | 73,700 |
| Sep 29, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | +0.01 | +7.25% | 5,400 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | -0.01 | -4.17% | 25,500 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -0.69% | 83,300 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.00 | +2.11% | 47,200 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | -0.01 | -4.70% | 79,000 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -3.25% | 135,500 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | +1.99% | 40,000 |
| Sep 18, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.00 | +0.67% | 195,200 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | +2.74% | 93,000 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | +0.69% | 39,500 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | -0.01 | -6.45% | 122,900 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | +0.01 | +6.90% | 39,100 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -4.61% | 78,500 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 77,300 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -6.75% | 51,400 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 46,000 |
| Sep 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.00 | -1.81% | 125,200 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | -0.01 | -3.49% | 170,800 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | +0.02 | +10.97% | 7,300 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -7.19% | 135,400 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | -0.01 | -4.57% | 143,700 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | +1.16% | 209,700 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -1.14% | 192,300 |
| Aug 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | +0.57% | 106,500 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -4.40% | 141,600 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.00 | -1.09% | 109,300 |
| Aug 21, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | +0.01 | +3.95% | 187,500 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | +1.72% | 99,300 |
| Aug 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | +0.01 | +5.45% | 138,800 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -2.94% | 9,500 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.00 | -2.30% | 37,800 |
| Aug 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | +2.96% | 42,000 |
65 days, newest first. Daily bars as drawn on the MMNGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.