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 (%)
Sep 30, 2021 4.420 4.560 4.350 4.470 68,225 +0.12(+2.76%)
Sep 29, 2021 4.450 4.450 4.290 4.350 111,261 -0.07(-1.58%)
Sep 28, 2021 4.550 4.550 4.400 4.420 127,810 -0.07(-1.56%)
Sep 27, 2021 4.500 4.640 4.460 4.490 115,659 -0.01(-0.22%)
Sep 24, 2021 4.500 4.610 4.480 4.500 102,275 -0.02(-0.44%)
Sep 23, 2021 4.660 4.660 4.510 4.520 171,304 -0.14(-3.00%)
Sep 22, 2021 4.790 4.790 4.600 4.660 159,512 -0.08(-1.69%)
Sep 21, 2021 4.640 4.760 4.600 4.740 223,771 +0.14(+3.04%)
Sep 20, 2021 4.600 4.610 4.400 4.600 217,381 +0.04(+0.88%)
Sep 17, 2021 4.500 4.570 4.400 4.560 205,287 +0.02(+0.44%)
Sep 16, 2021 4.610 4.615 4.420 4.540 369,930 -0.18(-3.81%)
Sep 15, 2021 4.720 4.760 4.670 4.720 53,913 -0.01(-0.21%)
Sep 14, 2021 4.830 4.830 4.640 4.730 98,673 -0.05(-1.05%)
Sep 13, 2021 4.510 4.830 4.500 4.780 235,403 +0.26(+5.75%)
Sep 10, 2021 4.580 4.670 4.495 4.520 169,185 -0.06(-1.31%)
Sep 09, 2021 4.670 4.700 4.560 4.580 71,356 -0.08(-1.72%)
Sep 08, 2021 4.820 4.820 4.610 4.660 101,060 -0.14(-2.92%)
Sep 07, 2021 4.900 4.930 4.750 4.800 177,106 -0.11(-2.24%)
Sep 03, 2021 4.800 4.980 4.800 4.910 129,259 +0.15(+3.15%)
Sep 02, 2021 4.730 4.770 4.680 4.760 88,429 +0.05(+1.06%)
Sep 01, 2021 4.630 4.737 4.570 4.710 124,785 +0.11(+2.39%)
Aug 31, 2021 4.600 4.639 4.530 4.600 51,301 +0.01(+0.22%)
Aug 30, 2021 4.810 4.810 4.575 4.590 128,529 -0.18(-3.77%)
Aug 27, 2021 4.500 4.780 4.460 4.770 199,178 +0.29(+6.47%)
Aug 26, 2021 4.450 4.540 4.430 4.480 99,877 +0.03(+0.67%)
Aug 25, 2021 4.580 4.580 4.430 4.450 108,592 -0.16(-3.47%)
Aug 24, 2021 4.600 4.700 4.570 4.610 178,887 +0.04(+0.88%)
Aug 23, 2021 4.460 4.610 4.410 4.570 56,954 +0.18(+4.10%)
Aug 20, 2021 4.390 4.450 4.330 4.390 128,451 +0.01(+0.23%)
Aug 19, 2021 4.600 4.600 4.370 4.380 139,050 -0.24(-5.19%)
Aug 18, 2021 4.520 4.650 4.475 4.620 110,259 +0.08(+1.76%)
Aug 17, 2021 4.680 4.680 4.540 4.540 129,941 -0.12(-2.58%)
Aug 16, 2021 4.670 4.720 4.610 4.660 105,378 +0.00(+0.00%)
Aug 13, 2021 4.610 4.720 4.610 4.660 95,742 +0.02(+0.43%)
Aug 12, 2021 4.560 4.680 4.500 4.640 119,026 +0.05(+1.09%)
Aug 11, 2021 4.660 4.770 4.570 4.590 107,961 -0.02(-0.43%)
Aug 10, 2021 4.660 4.695 4.540 4.610 160,844 -0.02(-0.43%)
Aug 09, 2021 4.580 4.650 4.550 4.630 188,885 +0.01(+0.22%)
Aug 06, 2021 4.710 4.725 4.565 4.620 295,281 -0.15(-3.14%)
Aug 05, 2021 4.780 4.876 4.700 4.770 119,892 -0.02(-0.42%)
Aug 04, 2021 4.840 4.930 4.760 4.790 211,310 +0.00(+0.00%)
Aug 03, 2021 4.800 4.810 4.670 4.790 236,184 -0.04(-0.83%)
Aug 02, 2021 4.810 4.860 4.760 4.830 53,089 +0.02(+0.42%)
Jul 30, 2021 4.810 4.930 4.770 4.810 107,327 -0.02(-0.41%)
Jul 29, 2021 4.950 4.950 4.810 4.830 243,932 +0.02(+0.42%)
Jul 28, 2021 4.780 4.830 4.720 4.810 131,532 +0.04(+0.84%)
Jul 27, 2021 4.900 4.900 4.740 4.770 148,209 -0.07(-1.45%)
Jul 26, 2021 4.840 4.990 4.830 4.840 116,029 -0.04(-0.82%)
Jul 23, 2021 4.960 5.038 4.850 4.880 83,082 -0.12(-2.40%)
Jul 22, 2021 5.130 5.150 4.900 5.000 65,470 -0.10(-1.96%)
Jul 21, 2021 4.860 5.120 4.830 5.100 109,133 +0.24(+4.94%)
Jul 20, 2021 4.830 4.930 4.780 4.860 140,016 +0.05(+1.04%)
Jul 19, 2021 5.040 5.110 4.750 4.810 283,258 -0.33(-6.42%)
Jul 16, 2021 5.270 5.300 5.110 5.140 182,162 -0.16(-3.02%)
Jul 15, 2021 5.250 5.380 5.230 5.300 69,130 +0.03(+0.57%)
Jul 14, 2021 5.390 5.410 5.250 5.270 140,442 -0.04(-0.75%)
Jul 13, 2021 5.350 5.380 5.270 5.310 94,524 -0.02(-0.38%)
Jul 12, 2021 5.330 5.410 5.250 5.330 278,292 +0.00(+0.00%)
Jul 09, 2021 5.270 5.390 5.220 5.330 131,995 +0.13(+2.50%)
Jul 08, 2021 5.320 5.320 5.110 5.200 187,866 -0.12(-2.26%)
Jul 07, 2021 5.400 5.404 5.290 5.320 96,939 -0.04(-0.75%)
Jul 06, 2021 5.430 5.460 5.310 5.360 253,941 -0.08(-1.47%)
Jul 02, 2021 5.430 5.480 5.340 5.440 115,655 +0.09(+1.68%)
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.