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, 2022 3.370 3.390 3.310 3.330 369,914 -0.04(-1.19%)
Aug 30, 2022 3.470 3.470 3.350 3.370 233,261 -0.11(-3.16%)
Aug 29, 2022 3.500 3.550 3.450 3.480 278,934 -0.02(-0.57%)
Aug 26, 2022 3.710 3.780 3.480 3.500 218,519 -0.25(-6.67%)
Aug 25, 2022 3.750 3.800 3.700 3.750 69,607 +0.02(+0.54%)
Aug 24, 2022 3.680 3.750 3.640 3.730 72,972 +0.06(+1.63%)
Aug 23, 2022 3.620 3.780 3.620 3.670 137,875 +0.04(+1.10%)
Aug 22, 2022 3.530 3.665 3.500 3.630 149,682 +0.07(+1.97%)
Aug 19, 2022 3.650 3.660 3.515 3.560 273,582 -0.12(-3.26%)
Aug 18, 2022 3.660 3.760 3.660 3.680 175,020 -0.03(-0.81%)
Aug 17, 2022 3.800 3.800 3.690 3.710 372,776 -0.12(-3.13%)
Aug 16, 2022 3.770 3.880 3.770 3.830 255,191 +0.02(+0.52%)
Aug 15, 2022 3.950 3.955 3.760 3.810 285,021 -0.15(-3.79%)
Aug 12, 2022 4.080 4.170 3.940 3.960 251,536 -0.12(-2.94%)
Aug 11, 2022 4.140 4.200 4.050 4.080 113,766 -0.04(-0.97%)
Aug 10, 2022 4.260 4.270 4.120 4.120 122,610 -0.11(-2.60%)
Aug 09, 2022 4.200 4.240 4.160 4.230 77,695 +0.05(+1.20%)
Aug 08, 2022 4.180 4.220 4.140 4.180 82,101 +0.05(+1.21%)
Aug 05, 2022 4.120 4.170 4.070 4.130 136,136 -0.11(-2.59%)
Aug 04, 2022 4.130 4.280 4.090 4.240 94,402 +0.15(+3.67%)
Aug 03, 2022 4.240 4.240 4.080 4.090 79,655 -0.13(-3.08%)
Aug 02, 2022 4.210 4.380 4.165 4.220 147,727 +0.02(+0.48%)
Aug 01, 2022 4.250 4.310 4.200 4.200 47,238 -0.05(-1.18%)
Jul 29, 2022 4.310 4.340 4.210 4.250 57,914 -0.05(-1.16%)
Jul 28, 2022 4.280 4.370 4.180 4.300 79,757 +0.15(+3.61%)
Jul 27, 2022 4.030 4.190 3.970 4.150 68,827 +0.11(+2.72%)
Jul 26, 2022 3.900 4.080 3.900 4.040 102,218 +0.10(+2.54%)
Jul 25, 2022 4.010 4.030 3.870 3.940 194,559 -0.09(-2.23%)
Jul 22, 2022 4.120 4.240 4.020 4.030 75,263 -0.08(-1.95%)
Jul 21, 2022 3.990 4.135 3.940 4.110 94,438 +0.12(+3.01%)
Jul 20, 2022 4.140 4.190 3.950 3.990 169,615 -0.14(-3.39%)
Jul 19, 2022 4.260 4.330 4.090 4.130 137,608 -0.11(-2.59%)
Jul 18, 2022 4.240 4.360 4.220 4.240 178,011 +0.04(+0.95%)
Jul 15, 2022 4.060 4.200 4.010 4.200 178,024 +0.13(+3.19%)
Jul 14, 2022 4.000 4.110 3.960 4.070 222,502 -0.06(-1.45%)
Jul 13, 2022 4.010 4.270 4.000 4.130 105,518 +0.05(+1.23%)
Jul 12, 2022 4.060 4.220 4.040 4.080 72,625 +0.00(+0.00%)
Jul 11, 2022 4.050 4.140 4.000 4.080 140,305 -0.03(-0.73%)
Jul 08, 2022 4.110 4.150 3.990 4.110 133,125 -0.01(-0.24%)
Jul 07, 2022 4.070 4.220 4.040 4.120 125,274 +0.06(+1.48%)
Jul 06, 2022 4.300 4.330 3.945 4.060 324,821 -0.27(-6.24%)
Jul 05, 2022 4.370 4.380 4.130 4.330 396,001 -0.07(-1.59%)
Jul 01, 2022 4.210 4.470 4.200 4.400 129,102 +0.05(+1.15%)
Jun 30, 2022 4.470 4.470 4.285 4.350 210,961 -0.12(-2.68%)
Jun 29, 2022 4.420 4.500 4.350 4.470 222,302 +0.07(+1.59%)
Jun 28, 2022 4.610 4.610 4.370 4.400 182,405 -0.15(-3.30%)
Jun 27, 2022 4.430 4.580 4.370 4.550 251,337 +0.11(+2.48%)
Jun 24, 2022 4.290 4.460 4.220 4.440 198,144 +0.12(+2.78%)
Jun 23, 2022 4.390 4.550 4.240 4.320 209,925 -0.04(-0.92%)
Jun 22, 2022 4.620 4.715 4.350 4.360 833,650 -0.29(-6.24%)
Jun 21, 2022 4.600 4.710 4.500 4.650 228,025 +0.13(+2.88%)
Jun 17, 2022 4.600 4.630 4.397 4.520 547,029 -0.12(-2.59%)
Jun 16, 2022 4.340 4.660 4.250 4.640 312,539 +0.20(+4.50%)
Jun 15, 2022 4.470 4.560 4.305 4.440 275,591 +0.05(+1.14%)
Jun 14, 2022 4.520 4.540 4.350 4.390 257,961 -0.12(-2.66%)
Jun 13, 2022 4.700 4.760 4.395 4.510 632,377 -0.38(-7.77%)
Jun 10, 2022 4.250 5.130 4.190 4.890 2,394,850 +0.59(+13.72%)
Jun 09, 2022 4.460 4.460 4.280 4.300 103,674 -0.19(-4.23%)
Jun 08, 2022 4.430 4.510 4.380 4.490 118,601 +0.03(+0.67%)
Jun 07, 2022 4.530 4.535 4.385 4.460 160,416 -0.12(-2.62%)
Jun 06, 2022 4.540 4.590 4.430 4.580 252,824 +0.08(+1.78%)
Jun 03, 2022 4.560 4.610 4.480 4.500 222,448 -0.13(-2.81%)
Jun 02, 2022 4.350 4.651 4.330 4.630 229,414 +0.31(+7.18%)
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.