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 (%)
Apr 30, 2021 6.000 6.030 5.610 5.640 121,000 -0.36(-6.00%)
Apr 29, 2021 5.680 6.030 5.590 6.000 238,178 +0.29(+5.08%)
Apr 28, 2021 5.480 5.800 5.480 5.710 157,171 +0.20(+3.63%)
Apr 27, 2021 5.620 5.620 5.480 5.510 91,526 -0.12(-2.13%)
Apr 26, 2021 5.770 5.770 5.550 5.630 101,823 -0.09(-1.57%)
Apr 23, 2021 5.750 5.890 5.670 5.720 97,700 +0.05(+0.88%)
Apr 22, 2021 6.000 6.040 5.660 5.670 109,520 -0.39(-6.44%)
Apr 21, 2021 5.670 6.080 5.670 6.060 92,281 +0.20(+3.41%)
Apr 20, 2021 6.060 6.080 5.730 5.860 161,008 -0.19(-3.14%)
Apr 19, 2021 5.900 6.110 5.820 6.050 160,702 +0.16(+2.72%)
Apr 16, 2021 5.800 5.890 5.720 5.890 79,400 +0.18(+3.15%)
Apr 15, 2021 5.530 5.780 5.530 5.710 99,820 +0.17(+3.07%)
Apr 14, 2021 5.450 5.660 5.430 5.540 90,897 +0.11(+2.03%)
Apr 13, 2021 5.700 5.749 5.420 5.430 88,490 -0.22(-3.89%)
Apr 12, 2021 5.650 5.730 5.590 5.650 75,084 +0.00(+0.00%)
Apr 09, 2021 5.560 5.770 5.540 5.650 85,500 +0.02(+0.36%)
Apr 08, 2021 5.570 5.630 5.540 5.630 87,114 +0.09(+1.62%)
Apr 07, 2021 5.570 5.570 5.470 5.540 71,472 -0.03(-0.54%)
Apr 06, 2021 5.420 5.640 5.400 5.570 123,728 +0.19(+3.53%)
Apr 05, 2021 5.350 5.460 5.330 5.380 82,253 -0.01(-0.19%)
Apr 01, 2021 5.320 5.390 5.200 5.390 103,400 +0.12(+2.28%)
Mar 31, 2021 5.010 5.280 4.992 5.270 125,101 +0.28(+5.61%)
Mar 30, 2021 5.090 5.090 4.950 4.990 119,037 -0.20(-3.85%)
Mar 29, 2021 5.250 5.260 4.980 5.190 148,628 -0.05(-0.95%)
Mar 26, 2021 5.220 5.290 5.180 5.240 126,400 +0.01(+0.19%)
Mar 25, 2021 5.250 5.260 5.130 5.230 100,074 -0.01(-0.19%)
Mar 24, 2021 5.320 5.370 5.240 5.240 94,328 +0.00(+0.00%)
Mar 23, 2021 5.230 5.350 5.230 5.240 137,865 -0.03(-0.57%)
Mar 22, 2021 5.240 5.400 5.150 5.270 189,770 +0.03(+0.57%)
Mar 19, 2021 5.430 5.440 5.130 5.240 3,480,200 -0.20(-3.68%)
Mar 18, 2021 5.580 5.680 5.420 5.440 546,849 -0.24(-4.23%)
Mar 17, 2021 5.510 5.760 5.405 5.680 541,629 +0.16(+2.90%)
Mar 16, 2021 5.450 5.530 5.240 5.520 575,266 +0.10(+1.85%)
Mar 15, 2021 5.490 5.610 5.350 5.420 614,989 -0.04(-0.73%)
Mar 12, 2021 5.150 5.460 5.100 5.460 1,095,500 +0.19(+3.61%)
Mar 11, 2021 5.190 5.290 5.080 5.270 187,448 +0.12(+2.33%)
Mar 10, 2021 5.000 5.160 4.900 5.150 272,313 +0.13(+2.59%)
Mar 09, 2021 4.810 5.060 4.810 5.020 280,568 +0.32(+6.81%)
Mar 08, 2021 4.700 4.720 4.510 4.700 223,674 +0.00(+0.00%)
Mar 05, 2021 4.720 4.750 4.480 4.700 176,200 +0.02(+0.43%)
Mar 04, 2021 4.930 4.930 4.650 4.680 417,811 -0.15(-3.11%)
Mar 03, 2021 5.010 5.040 4.830 4.830 150,204 -0.29(-5.66%)
Mar 02, 2021 4.920 5.130 4.900 5.120 151,191 +0.24(+4.92%)
Mar 01, 2021 4.920 5.000 4.800 4.880 173,027 +0.06(+1.24%)
Feb 26, 2021 5.010 5.070 4.720 4.820 299,100 -0.19(-3.79%)
Feb 25, 2021 5.170 5.250 4.980 5.010 210,317 -0.22(-4.21%)
Feb 24, 2021 5.090 5.280 5.000 5.230 201,602 +0.11(+2.15%)
Feb 23, 2021 5.320 5.320 5.022 5.120 184,376 -0.23(-4.30%)
Feb 22, 2021 5.110 5.390 5.060 5.350 202,095 +0.27(+5.31%)
Feb 19, 2021 4.940 5.080 4.880 5.080 294,700 +0.21(+4.31%)
Feb 18, 2021 5.010 5.050 4.830 4.870 242,286 -0.12(-2.40%)
Feb 17, 2021 5.160 5.180 4.950 4.990 407,111 -0.20(-3.85%)
Feb 16, 2021 5.260 5.270 5.160 5.190 312,610 -0.10(-1.89%)
Feb 12, 2021 5.200 5.410 5.130 5.290 428,000 +0.09(+1.73%)
Feb 11, 2021 5.330 5.330 5.140 5.200 261,392 -0.10(-1.89%)
Feb 10, 2021 5.300 5.330 5.210 5.300 310,729 +0.06(+1.15%)
Feb 09, 2021 5.310 5.400 5.190 5.240 279,780 -0.07(-1.32%)
Feb 08, 2021 5.450 5.560 5.260 5.310 301,502 -0.05(-0.93%)
Feb 05, 2021 5.500 5.550 5.250 5.360 175,400 -0.06(-1.11%)
Feb 04, 2021 5.150 5.420 5.070 5.420 220,639 +0.22(+4.23%)
Feb 03, 2021 5.140 5.220 5.100 5.200 123,457 +0.09(+1.76%)
Feb 02, 2021 5.300 5.310 5.100 5.110 222,395 -0.22(-4.13%)
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.