Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maverix Metals Inc (NY: MMX )

5.000 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.260 5.300 5.120 5.230 80,600 +0.00(+0.00%)
Oct 29, 2020 5.060 5.300 4.980 5.230 116,617 +0.21(+4.18%)
Oct 28, 2020 5.450 5.480 4.970 5.020 384,279 -0.50(-9.06%)
Oct 27, 2020 5.470 5.570 5.400 5.520 89,868 +0.05(+0.91%)
Oct 26, 2020 5.480 5.510 5.340 5.470 125,832 -0.02(-0.36%)
Oct 23, 2020 5.550 5.550 5.430 5.490 107,700 -0.05(-0.90%)
Oct 22, 2020 5.640 5.640 5.410 5.540 140,459 -0.11(-1.95%)
Oct 21, 2020 5.600 5.730 5.580 5.650 97,494 +0.11(+1.99%)
Oct 20, 2020 5.490 5.617 5.480 5.540 68,433 +0.06(+1.09%)
Oct 19, 2020 5.580 5.680 5.460 5.480 129,498 -0.01(-0.18%)
Oct 16, 2020 5.660 5.671 5.450 5.490 134,300 -0.16(-2.83%)
Oct 15, 2020 5.720 5.720 5.600 5.650 85,643 -0.11(-1.91%)
Oct 14, 2020 5.810 5.920 5.690 5.760 110,628 +0.04(+0.70%)
Oct 13, 2020 5.960 5.960 5.620 5.720 217,558 -0.27(-4.51%)
Oct 12, 2020 5.400 6.000 5.400 5.990 368,952 +0.60(+11.13%)
Oct 09, 2020 5.240 5.455 5.240 5.390 198,300 +0.25(+4.86%)
Oct 08, 2020 5.130 5.200 5.080 5.140 62,622 +0.07(+1.38%)
Oct 07, 2020 5.010 5.100 4.970 5.070 73,417 +0.10(+2.01%)
Oct 06, 2020 5.210 5.210 4.970 4.970 159,792 -0.23(-4.42%)
Oct 05, 2020 5.310 5.390 5.178 5.200 135,496 -0.07(-1.33%)
Oct 02, 2020 5.360 5.360 5.160 5.270 164,300 -0.11(-2.04%)
Oct 01, 2020 5.200 5.405 5.180 5.380 132,080 +0.24(+4.67%)
Sep 30, 2020 5.160 5.230 5.060 5.140 160,012 -0.02(-0.39%)
Sep 29, 2020 5.150 5.220 5.120 5.160 147,194 +0.03(+0.58%)
Sep 28, 2020 5.090 5.190 4.993 5.130 153,007 +0.10(+1.99%)
Sep 25, 2020 5.100 5.100 4.960 5.030 166,700 -0.08(-1.57%)
Sep 24, 2020 4.870 5.180 4.810 5.110 348,068 +0.24(+4.93%)
Sep 23, 2020 5.180 5.180 4.800 4.870 303,319 -0.22(-4.32%)
Sep 22, 2020 5.390 5.390 5.030 5.090 361,591 -0.19(-3.60%)
Sep 21, 2020 5.510 5.580 5.200 5.280 394,920 -0.27(-4.86%)
Sep 18, 2020 5.610 5.750 5.510 5.550 261,200 -0.03(-0.54%)
Sep 17, 2020 5.380 5.610 5.250 5.580 304,467 +0.16(+2.95%)
Sep 16, 2020 5.460 5.460 5.320 5.420 305,598 +0.05(+0.93%)
Sep 15, 2020 5.400 5.400 5.260 5.370 421,862 +0.07(+1.32%)
Sep 14, 2020 4.990 5.340 4.980 5.300 549,429 +0.38(+7.72%)
Sep 11, 2020 4.820 4.970 4.820 4.920 764,400 +0.14(+2.93%)
Sep 10, 2020 4.740 4.850 4.690 4.780 437,333 -0.01(-0.21%)
Sep 09, 2020 4.540 4.810 4.540 4.790 291,579 +0.22(+4.81%)
Sep 08, 2020 4.490 4.590 4.333 4.570 239,139 +0.05(+1.11%)
Sep 04, 2020 4.360 4.640 4.300 4.520 237,300 +0.11(+2.49%)
Sep 03, 2020 4.490 4.500 4.350 4.410 127,702 -0.04(-0.90%)
Sep 02, 2020 4.240 4.480 4.190 4.450 370,992 +0.18(+4.22%)
Sep 01, 2020 4.290 4.400 4.250 4.270 163,391 +0.01(+0.23%)
Aug 31, 2020 4.320 4.370 4.260 4.260 159,139 -0.04(-0.93%)
Aug 28, 2020 4.310 4.337 4.270 4.300 128,300 +0.01(+0.23%)
Aug 27, 2020 4.420 4.420 4.250 4.290 130,726 -0.09(-2.05%)
Aug 26, 2020 4.270 4.410 4.270 4.380 148,046 +0.08(+1.86%)
Aug 25, 2020 4.370 4.370 4.270 4.300 231,771 -0.04(-0.92%)
Aug 24, 2020 4.390 4.410 4.280 4.340 124,006 -0.01(-0.23%)
Aug 21, 2020 4.400 4.425 4.260 4.350 207,000 -0.10(-2.25%)
Aug 20, 2020 4.440 4.510 4.400 4.450 91,129 +0.01(+0.23%)
Aug 19, 2020 4.480 4.505 4.370 4.440 162,698 -0.06(-1.33%)
Aug 18, 2020 4.570 4.590 4.470 4.500 239,256 -0.02(-0.44%)
Aug 17, 2020 4.440 4.550 4.382 4.520 395,338 +0.16(+3.67%)
Aug 14, 2020 4.420 4.420 4.330 4.360 91,600 -0.06(-1.36%)
Aug 13, 2020 4.410 4.510 4.390 4.420 270,403 +0.10(+2.31%)
Aug 12, 2020 4.380 4.400 4.250 4.320 196,813 -0.03(-0.69%)
Aug 11, 2020 4.470 4.521 4.280 4.350 333,477 -0.20(-4.40%)
Aug 10, 2020 4.610 4.720 4.540 4.550 376,700 -0.06(-1.30%)
Aug 07, 2020 4.750 4.800 4.570 4.610 258,600 -0.19(-3.96%)
Aug 06, 2020 5.060 5.080 4.650 4.800 514,161 -0.20(-4.00%)
Aug 05, 2020 5.000 5.080 4.930 5.000 512,480 +0.16(+3.31%)
Aug 04, 2020 4.750 4.890 4.690 4.840 403,882 +0.06(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.