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 (%)
Jun 30, 2021 5.270 5.470 5.270 5.390 149,005 +0.12(+2.28%)
Jun 29, 2021 5.310 5.370 5.270 5.270 98,128 -0.05(-0.94%)
Jun 28, 2021 5.390 5.390 5.290 5.320 122,266 -0.02(-0.37%)
Jun 25, 2021 5.400 5.460 5.330 5.340 108,383 -0.02(-0.37%)
Jun 24, 2021 5.400 5.432 5.300 5.360 118,384 -0.02(-0.37%)
Jun 23, 2021 5.450 5.500 5.350 5.380 135,365 -0.04(-0.74%)
Jun 22, 2021 5.320 5.448 5.300 5.420 154,951 +0.06(+1.12%)
Jun 21, 2021 5.300 5.450 5.290 5.360 179,137 +0.08(+1.52%)
Jun 18, 2021 5.430 5.560 5.190 5.280 1,135,216 -0.15(-2.76%)
Jun 17, 2021 5.620 5.720 5.270 5.430 483,664 -0.36(-6.22%)
Jun 16, 2021 5.860 6.100 5.780 5.790 303,674 -0.08(-1.36%)
Jun 15, 2021 6.020 6.040 5.836 5.870 250,989 -0.15(-2.49%)
Jun 14, 2021 5.560 6.140 5.560 6.020 408,427 +0.42(+7.50%)
Jun 11, 2021 5.890 5.890 5.540 5.600 1,931,433 -0.29(-4.92%)
Jun 10, 2021 5.710 5.910 5.700 5.890 139,875 +0.17(+2.97%)
Jun 09, 2021 5.690 5.780 5.665 5.720 82,218 +0.07(+1.24%)
Jun 08, 2021 5.740 5.780 5.630 5.650 90,307 -0.09(-1.57%)
Jun 07, 2021 5.880 5.890 5.700 5.740 142,992 -0.12(-2.05%)
Jun 04, 2021 5.720 5.880 5.720 5.860 63,334 +0.10(+1.74%)
Jun 03, 2021 5.760 5.830 5.640 5.760 101,719 -0.09(-1.54%)
Jun 02, 2021 5.800 5.930 5.750 5.850 133,361 +0.08(+1.39%)
Jun 01, 2021 5.760 5.830 5.520 5.770 205,377 +0.02(+0.35%)
May 28, 2021 5.700 5.810 5.700 5.750 132,506 +0.05(+0.88%)
May 27, 2021 5.690 5.800 5.670 5.700 184,888 -0.03(-0.52%)
May 26, 2021 5.950 6.000 5.670 5.730 204,816 -0.21(-3.54%)
May 25, 2021 6.200 6.200 5.900 5.940 196,618 -0.24(-3.88%)
May 24, 2021 6.090 6.250 6.090 6.180 78,865 +0.09(+1.48%)
May 21, 2021 5.900 6.090 5.870 6.090 195,237 +0.24(+4.10%)
May 20, 2021 6.110 6.110 5.850 5.850 206,751 -0.12(-2.01%)
May 19, 2021 6.000 6.040 5.825 5.970 211,854 -0.03(-0.50%)
May 18, 2021 6.060 6.240 5.960 6.000 199,072 -0.27(-4.31%)
May 17, 2021 5.980 6.400 5.980 6.270 582,488 +0.32(+5.38%)
May 14, 2021 5.880 6.020 5.840 5.950 137,898 +0.23(+4.02%)
May 13, 2021 5.760 5.880 5.690 5.720 114,543 -0.04(-0.69%)
May 12, 2021 5.900 5.990 5.760 5.760 73,846 -0.18(-3.03%)
May 11, 2021 5.600 5.980 5.570 5.940 194,221 +0.24(+4.21%)
May 10, 2021 5.910 5.950 5.690 5.700 117,857 -0.18(-3.06%)
May 07, 2021 5.780 6.000 5.740 5.880 128,810 +0.10(+1.73%)
May 06, 2021 5.710 5.920 5.710 5.780 87,558 +0.11(+1.94%)
May 05, 2021 5.720 5.740 5.630 5.670 110,118 -0.01(-0.18%)
May 04, 2021 5.900 5.950 5.660 5.680 89,196 -0.19(-3.24%)
May 03, 2021 5.760 5.950 5.750 5.870 110,440 +0.23(+4.08%)
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%)
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.