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 (%)
May 31, 2022 4.500 4.532 4.310 4.310 299,345 -0.21(-4.65%)
May 27, 2022 4.420 4.520 4.340 4.520 207,003 +0.13(+2.96%)
May 26, 2022 4.320 4.390 4.260 4.390 258,012 +0.08(+1.86%)
May 25, 2022 4.280 4.345 4.150 4.310 215,096 -0.01(-0.23%)
May 24, 2022 4.150 4.340 4.150 4.320 246,193 +0.15(+3.60%)
May 23, 2022 4.280 4.359 4.165 4.170 168,334 -0.05(-1.18%)
May 20, 2022 4.350 4.350 4.110 4.220 366,794 -0.10(-2.31%)
May 19, 2022 4.250 4.370 4.230 4.320 211,949 +0.14(+3.35%)
May 18, 2022 4.140 4.230 4.080 4.180 246,513 +0.00(+0.00%)
May 17, 2022 4.270 4.310 4.130 4.180 118,238 -0.02(-0.48%)
May 16, 2022 4.210 4.230 4.120 4.200 232,782 +0.03(+0.72%)
May 13, 2022 3.850 4.285 3.850 4.170 472,841 +0.26(+6.65%)
May 12, 2022 4.030 4.030 3.830 3.910 378,794 -0.19(-4.63%)
May 11, 2022 4.150 4.260 4.090 4.100 353,474 -0.02(-0.49%)
May 10, 2022 4.250 4.360 4.030 4.120 394,435 -0.07(-1.67%)
May 09, 2022 4.330 4.330 4.110 4.190 388,755 -0.22(-4.99%)
May 06, 2022 4.450 4.545 4.380 4.410 225,210 -0.14(-3.08%)
May 05, 2022 4.780 4.780 4.460 4.550 210,538 -0.20(-4.21%)
May 04, 2022 4.600 4.760 4.570 4.750 222,789 +0.13(+2.81%)
May 03, 2022 4.420 4.660 4.420 4.620 188,841 +0.19(+4.29%)
May 02, 2022 4.400 4.445 4.310 4.430 311,168 -0.08(-1.77%)
Apr 29, 2022 4.620 4.680 4.480 4.510 127,444 -0.07(-1.53%)
Apr 28, 2022 4.480 4.620 4.390 4.580 218,927 +0.14(+3.15%)
Apr 27, 2022 4.400 4.500 4.350 4.440 205,443 +0.02(+0.45%)
Apr 26, 2022 4.610 4.620 4.420 4.420 202,179 -0.20(-4.33%)
Apr 25, 2022 4.560 4.640 4.442 4.620 454,832 -0.04(-0.86%)
Apr 22, 2022 4.840 4.900 4.600 4.660 403,354 -0.26(-5.28%)
Apr 21, 2022 5.240 5.240 4.840 4.920 324,972 -0.32(-6.11%)
Apr 20, 2022 5.040 5.260 4.980 5.240 254,680 +0.28(+5.65%)
Apr 19, 2022 5.080 5.090 4.930 4.960 205,647 -0.16(-3.13%)
Apr 18, 2022 5.370 5.450 5.081 5.120 320,925 -0.19(-3.58%)
Apr 14, 2022 5.310 5.310 5.160 5.310 262,315 +0.03(+0.57%)
Apr 13, 2022 5.170 5.320 5.080 5.280 543,150 +0.26(+5.18%)
Apr 12, 2022 5.000 5.120 4.895 5.020 289,812 +0.11(+2.24%)
Apr 11, 2022 5.020 5.050 4.850 4.910 171,737 -0.06(-1.21%)
Apr 08, 2022 4.860 5.010 4.860 4.970 190,795 +0.11(+2.26%)
Apr 07, 2022 4.860 4.890 4.760 4.860 126,391 +0.05(+1.04%)
Apr 06, 2022 4.800 4.830 4.720 4.810 150,172 -0.04(-0.82%)
Apr 05, 2022 4.980 5.020 4.815 4.850 209,598 -0.08(-1.62%)
Apr 04, 2022 5.030 5.030 4.878 4.930 179,665 -0.08(-1.60%)
Apr 01, 2022 4.840 5.020 4.800 5.010 241,355 +0.21(+4.37%)
Mar 31, 2022 4.920 4.940 4.780 4.800 213,461 -0.08(-1.64%)
Mar 30, 2022 4.850 4.980 4.830 4.880 130,452 +0.02(+0.41%)
Mar 29, 2022 4.800 4.860 4.700 4.860 206,458 +0.03(+0.62%)
Mar 28, 2022 4.940 4.940 4.810 4.830 212,483 -0.17(-3.40%)
Mar 25, 2022 4.990 5.020 4.920 5.000 161,683 +0.00(+0.00%)
Mar 24, 2022 4.980 5.080 4.870 5.000 268,933 +0.06(+1.21%)
Mar 23, 2022 4.870 4.950 4.820 4.940 249,044 +0.08(+1.65%)
Mar 22, 2022 5.030 5.030 4.810 4.860 244,041 -0.12(-2.41%)
Mar 21, 2022 4.940 5.060 4.850 4.980 486,658 +0.13(+2.68%)
Mar 18, 2022 4.970 4.970 4.830 4.850 313,285 -0.17(-3.39%)
Mar 17, 2022 4.870 5.060 4.810 5.020 395,849 +0.25(+5.24%)
Mar 16, 2022 4.890 4.940 4.650 4.770 343,799 -0.15(-3.05%)
Mar 15, 2022 4.750 4.970 4.735 4.920 300,525 +0.09(+1.86%)
Mar 14, 2022 5.000 5.000 4.750 4.830 316,851 -0.21(-4.17%)
Mar 11, 2022 5.150 5.150 5.000 5.040 503,241 -0.17(-3.26%)
Mar 10, 2022 5.250 5.260 5.020 5.210 460,334 -0.01(-0.19%)
Mar 09, 2022 5.350 5.380 5.000 5.220 1,239,757 +0.26(+5.24%)
Mar 08, 2022 5.050 5.240 4.900 4.960 488,802 -0.07(-1.39%)
Mar 07, 2022 4.990 5.060 4.900 5.030 301,815 +0.13(+2.65%)
Mar 04, 2022 4.950 4.960 4.840 4.900 270,479 +0.00(+0.00%)
Mar 03, 2022 4.830 4.900 4.780 4.900 109,532 +0.06(+1.24%)
Mar 02, 2022 4.750 4.870 4.670 4.840 134,701 +0.04(+0.83%)
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.