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 (%)
Jan 31, 2022 4.150 4.290 4.290 101,146 +0.15(+3.62%)
Jan 28, 2022 4.150 4.160 4.070 4.140 105,710 -0.04(-0.96%)
Jan 27, 2022 4.220 4.340 4.120 4.180 183,850 -0.12(-2.79%)
Jan 26, 2022 4.440 4.500 4.230 4.300 163,629 -0.11(-2.49%)
Jan 25, 2022 4.340 4.460 4.300 4.410 121,902 +0.05(+1.15%)
Jan 24, 2022 4.440 4.440 4.210 4.360 272,360 -0.06(-1.36%)
Jan 21, 2022 4.750 4.750 4.410 4.420 236,242 -0.30(-6.36%)
Jan 20, 2022 4.990 4.990 4.700 4.720 161,213 -0.21(-4.26%)
Jan 19, 2022 4.660 4.990 4.580 4.930 253,947 +0.36(+7.88%)
Jan 18, 2022 4.740 4.740 4.540 4.570 151,171 -0.06(-1.30%)
Jan 14, 2022 4.630 0 -0.04(-0.86%)
Jan 13, 2022 4.330 4.780 4.260 4.670 639,011 +0.31(+7.11%)
Jan 12, 2022 4.280 4.400 4.240 4.360 131,552 +0.08(+1.87%)
Jan 11, 2022 4.220 4.295 4.080 4.280 162,632 +0.09(+2.15%)
Jan 10, 2022 4.090 4.190 4.000 4.190 115,422 +0.10(+2.44%)
Jan 07, 2022 4.120 4.160 4.050 4.090 72,461 +0.00(+0.00%)
Jan 06, 2022 4.110 4.180 4.070 4.090 146,358 -0.09(-2.15%)
Jan 05, 2022 4.370 4.410 4.160 4.180 113,998 -0.16(-3.69%)
Jan 04, 2022 4.280 4.377 4.200 4.340 119,214 +0.07(+1.64%)
Jan 03, 2022 4.320 4.340 4.250 4.270 63,926 -0.09(-2.06%)
Dec 31, 2021 4.400 4.400 4.340 4.360 155,340 +0.00(+0.00%)
Dec 30, 2021 4.280 4.400 4.280 4.360 73,721 +0.06(+1.40%)
Dec 29, 2021 4.270 4.400 4.270 4.300 73,804 -0.03(-0.69%)
Dec 28, 2021 4.390 4.421 4.260 4.330 119,260 -0.06(-1.37%)
Dec 27, 2021 4.480 4.490 4.380 4.390 96,316 -0.10(-2.23%)
Dec 23, 2021 4.430 4.500 4.370 4.490 65,640 +0.06(+1.35%)
Dec 22, 2021 4.400 4.450 4.310 4.430 92,305 +0.04(+0.91%)
Dec 21, 2021 4.470 4.510 4.390 4.390 129,499 -0.05(-1.13%)
Dec 20, 2021 4.190 4.460 4.150 4.440 180,235 +0.17(+3.98%)
Dec 17, 2021 4.340 4.400 4.250 4.270 543,240 -0.07(-1.61%)
Dec 16, 2021 4.050 4.370 4.050 4.340 231,920 +0.37(+9.32%)
Dec 15, 2021 4.030 4.040 3.910 3.970 245,918 -0.08(-1.98%)
Dec 14, 2021 4.050 4.115 4.025 4.050 128,435 -0.05(-1.22%)
Dec 13, 2021 4.240 4.270 4.080 4.100 336,558 -0.13(-3.07%)
Dec 10, 2021 4.300 4.320 4.190 4.230 187,946 -0.03(-0.70%)
Dec 09, 2021 4.460 4.460 4.260 4.260 212,355 -0.23(-5.12%)
Dec 08, 2021 4.540 4.540 4.460 4.490 58,193 -0.04(-0.88%)
Dec 07, 2021 4.450 4.550 4.450 4.530 91,803 +0.12(+2.72%)
Dec 06, 2021 4.400 4.530 4.340 4.410 119,698 +0.01(+0.23%)
Dec 03, 2021 4.480 4.500 4.340 4.400 120,063 -0.09(-2.00%)
Dec 02, 2021 4.430 4.490 4.335 4.490 145,348 +0.06(+1.35%)
Dec 01, 2021 4.640 4.640 4.423 4.430 206,626 -0.17(-3.70%)
Nov 30, 2021 4.660 4.804 4.510 4.600 112,526 -0.03(-0.65%)
Nov 29, 2021 4.600 4.680 4.570 4.630 75,009 +0.04(+0.87%)
Nov 26, 2021 4.810 4.810 4.590 4.590 80,747 -0.19(-3.97%)
Nov 24, 2021 4.790 4.810 4.720 4.780 103,923 +0.00(+0.00%)
Nov 23, 2021 4.860 4.920 4.710 4.780 146,840 -0.13(-2.65%)
Nov 22, 2021 4.990 5.070 4.900 4.910 158,152 -0.18(-3.54%)
Nov 19, 2021 5.200 5.200 5.050 5.090 102,905 -0.07(-1.36%)
Nov 18, 2021 5.250 5.180 5.130 5.160 96,251 -0.02(-0.39%)
Nov 17, 2021 5.240 5.379 5.167 5.180 65,322 -0.04(-0.77%)
Nov 16, 2021 5.410 5.450 5.180 5.220 70,675 -0.19(-3.51%)
Nov 15, 2021 5.410 5.430 5.290 5.410 106,890 +0.02(+0.37%)
Nov 12, 2021 5.240 5.390 5.210 5.390 96,696 +0.12(+2.28%)
Nov 11, 2021 5.230 5.370 5.180 5.270 131,793 +0.08(+1.64%)
Nov 10, 2021 5.180 5.185 153,430 +0.11(+2.27%)
Nov 09, 2021 5.140 5.150 5.000 5.070 84,189 -0.03(-0.59%)
Nov 08, 2021 5.150 5.150 5.010 5.100 85,352 +0.04(+0.79%)
Nov 05, 2021 4.940 5.070 4.880 5.060 65,467 +0.13(+2.64%)
Nov 04, 2021 5.000 5.080 4.870 4.930 116,080 +0.02(+0.41%)
Nov 03, 2021 4.680 4.910 4.640 4.910 72,888 +0.16(+3.37%)
Nov 02, 2021 4.800 4.800 4.680 4.750 59,913 -0.08(-1.66%)
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.