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 (%)
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%)
Jul 01, 2021 5.460 5.530 5.310 5.350 114,515 -0.04(-0.74%)
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%)
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.