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 (%)
Nov 30, 2022 4.110 4.380 4.110 4.330 378,130 +0.26(+6.39%)
Nov 29, 2022 4.030 4.110 4.000 4.070 273,451 +0.05(+1.24%)
Nov 28, 2022 4.050 4.085 3.990 4.020 312,919 -0.04(-0.99%)
Nov 25, 2022 4.040 4.075 3.995 4.060 121,728 +0.02(+0.50%)
Nov 23, 2022 4.050 4.050 3.990 4.040 120,365 +0.00(+0.00%)
Nov 22, 2022 3.910 4.050 3.910 4.040 209,827 +0.15(+3.86%)
Nov 21, 2022 3.900 3.920 3.875 3.890 126,685 -0.05(-1.27%)
Nov 18, 2022 3.950 3.970 3.885 3.940 166,468 -0.02(-0.51%)
Nov 17, 2022 3.870 3.960 3.850 3.960 239,526 +0.09(+2.33%)
Nov 16, 2022 3.880 3.950 3.840 3.870 286,013 -0.10(-2.52%)
Nov 15, 2022 3.880 3.980 3.870 3.970 245,719 +0.11(+2.85%)
Nov 14, 2022 3.870 3.940 3.860 3.860 428,149 -0.06(-1.53%)
Nov 11, 2022 3.780 3.950 3.780 3.920 551,445 -0.04(-1.01%)
Nov 10, 2022 3.820 3.970 3.800 3.960 1,739,390 +0.39(+10.92%)
Nov 09, 2022 3.780 3.780 3.570 3.570 119,661 -0.21(-5.56%)
Nov 08, 2022 3.490 3.790 3.480 3.780 327,506 +0.30(+8.62%)
Nov 07, 2022 3.460 3.480 3.350 3.480 291,752 +0.12(+3.57%)
Nov 04, 2022 3.170 3.380 3.170 3.360 135,808 +0.28(+9.09%)
Nov 03, 2022 3.110 3.160 3.040 3.080 168,838 -0.05(-1.60%)
Nov 02, 2022 3.310 3.120 3.130 219,624 -0.15(-4.57%)
Nov 01, 2022 3.250 3.300 3.220 3.280 89,868 +0.09(+2.82%)
Oct 31, 2022 3.200 3.212 3.170 3.190 90,135 -0.05(-1.54%)
Oct 28, 2022 3.220 3.240 3.190 3.240 139,094 +0.00(+0.00%)
Oct 27, 2022 3.320 3.320 3.220 3.240 86,600 -0.08(-2.41%)
Oct 26, 2022 3.280 3.360 3.270 3.320 115,903 +0.08(+2.47%)
Oct 25, 2022 3.180 3.290 3.160 3.240 170,264 +0.07(+2.21%)
Oct 24, 2022 3.060 3.180 3.060 3.170 168,106 +0.06(+1.93%)
Oct 21, 2022 3.020 3.170 3.020 3.110 410,182 +0.10(+3.32%)
Oct 20, 2022 3.010 3.140 2.990 3.010 110,118 +0.02(+0.67%)
Oct 19, 2022 3.050 3.100 2.990 2.990 231,248 -0.10(-3.24%)
Oct 18, 2022 3.130 3.150 3.070 3.090 177,182 -0.01(-0.32%)
Oct 17, 2022 3.160 3.210 3.070 3.100 291,798 +0.01(+0.32%)
Oct 14, 2022 3.200 3.250 3.060 3.090 124,846 -0.14(-4.33%)
Oct 13, 2022 3.150 3.260 3.050 3.230 140,456 -0.02(-0.62%)
Oct 12, 2022 3.200 3.250 3.180 3.250 49,985 +0.06(+1.88%)
Oct 11, 2022 3.240 3.300 3.180 3.190 99,858 -0.06(-1.85%)
Oct 10, 2022 3.210 3.260 3.180 3.250 118,774 -0.01(-0.31%)
Oct 07, 2022 3.390 3.450 3.235 3.260 101,136 -0.18(-5.23%)
Oct 06, 2022 3.400 3.460 3.360 3.440 139,481 +0.02(+0.58%)
Oct 05, 2022 3.380 3.440 3.333 3.420 156,492 -0.05(-1.44%)
Oct 04, 2022 3.470 3.550 3.440 3.470 281,691 +0.05(+1.46%)
Oct 03, 2022 3.370 3.500 3.370 3.420 273,737 +0.07(+2.09%)
Sep 30, 2022 3.280 3.400 3.270 3.350 144,644 +0.07(+2.13%)
Sep 29, 2022 3.200 3.280 3.160 3.280 49,822 +0.04(+1.23%)
Sep 28, 2022 3.100 3.290 3.060 3.240 129,373 +0.15(+4.85%)
Sep 27, 2022 3.100 3.165 3.080 3.090 112,152 +0.01(+0.32%)
Sep 26, 2022 3.100 3.200 3.060 3.080 259,904 -0.12(-3.75%)
Sep 23, 2022 3.270 3.301 3.170 3.200 176,978 -0.17(-5.04%)
Sep 22, 2022 3.420 3.420 3.340 3.370 55,599 -0.04(-1.17%)
Sep 21, 2022 3.410 3.530 3.360 3.410 93,460 +0.03(+0.89%)
Sep 20, 2022 3.410 3.410 3.330 3.380 80,264 -0.10(-2.87%)
Sep 19, 2022 3.370 3.500 3.331 3.480 99,491 +0.05(+1.46%)
Sep 16, 2022 3.330 3.515 3.320 3.430 144,102 +0.06(+1.78%)
Sep 15, 2022 3.500 3.580 3.370 3.370 165,109 -0.19(-5.34%)
Sep 14, 2022 3.540 3.600 3.510 3.560 107,394 +0.03(+0.85%)
Sep 13, 2022 3.580 3.620 3.510 3.530 214,985 -0.15(-4.08%)
Sep 12, 2022 3.650 3.730 3.580 3.680 236,106 +0.09(+2.51%)
Sep 09, 2022 3.630 3.720 3.560 3.590 1,800,399 +0.00(+0.00%)
Sep 08, 2022 3.470 3.595 3.470 3.590 121,663 +0.06(+1.70%)
Sep 07, 2022 3.370 3.560 3.330 3.530 139,430 +0.14(+4.13%)
Sep 06, 2022 3.600 3.600 3.360 3.390 165,104 -0.07(-2.02%)
Sep 02, 2022 3.290 3.540 3.260 3.460 400,634 +0.23(+7.12%)
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.