tiprankstipranks
Matachewan Consolidated Mines Ltd (TSE:MCM.A)
:MCM.A
Canadian Market
MCM.A
Matachewan Consolidated Mines Ltd
RESEARCH TOOLSreports

Matachewan Consolidated Mines Ltd (MCM.A) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.37
0.37
0.37
0.37
0.37
+0.54%
1,860
0.16
Apr 09, 2026
0.37
0.38
0.36
0.37
0.37
-5.64%
0
0.00
Apr 08, 2026
0.37
0.39
0.37
0.39
0.39
0.00%
3,002
0.24
Apr 07, 2026
0.36
0.39
0.36
0.39
0.39
0.00%
0
0.00
Apr 06, 2026
0.36
0.39
0.36
0.39
0.39
+25.81%
8,500
0.65
Apr 03, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Apr 02, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Apr 01, 2026
0.31
0.31
0.31
0.31
0.31
+3.33%
7,517
0.58
Mar 31, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 30, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
0
0.00
Mar 27, 2026
0.29
0.30
0.29
0.30
0.30
+11.11%
6,006
0.46
Mar 26, 2026
0.32
0.32
0.24
0.27
0.27
-15.63%
48,000
3.91
Mar 25, 2026
0.32
0.32
0.31
0.32
0.32
-23.81%
9,001
0.74
Mar 24, 2026
0.42
0.42
0.41
0.42
0.42
+5.00%
7,791
0.65
Mar 23, 2026
0.42
0.42
0.40
0.40
0.40
-2.44%
7,528
0.63
Mar 20, 2026
0.41
0.41
0.41
0.41
0.41
-2.38%
2,100
0.18
Mar 19, 2026
0.32
0.42
0.32
0.42
0.42
0.00%
0
0.00
Mar 18, 2026
0.32
0.42
0.32
0.42
0.42
0.00%
0
0.00
Mar 17, 2026
0.32
0.42
0.32
0.42
0.42
+3.70%
10,766
0.91
Mar 16, 2026
0.41
0.41
0.41
0.41
0.41
-2.41%
1,606
0.14
Mar 13, 2026
0.40
0.42
0.40
0.42
0.42
+3.75%
1,741
0.15
Mar 12, 2026
0.40
0.40
0.32
0.40
0.40
-4.76%
44,760
4.04
Mar 11, 2026
0.41
0.42
0.35
0.42
0.42
+23.53%
4,790
0.44
Mar 10, 2026
0.41
0.41
0.34
0.34
0.34
-19.05%
12,955
1.20
Mar 09, 2026
0.42
0.42
0.34
0.42
0.42
+6.87%
18,500
1.76
Mar 06, 2026
0.39
0.41
0.38
0.39
0.39
-6.43%
0
0.00
Mar 05, 2026
0.42
0.42
0.40
0.42
0.42
0.00%
4,720
0.45
Mar 04, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1,150
0.11
Mar 03, 2026
0.39
0.42
0.39
0.42
0.42
+13.51%
11,666
1.13
Mar 02, 2026
0.39
0.39
0.30
0.37
0.37
-5.13%
17,550
1.75
Feb 27, 2026
0.37
0.39
0.37
0.39
0.39
+9.86%
13,532
1.35
Feb 26, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
4,143
0.39
Feb 25, 2026
0.37
0.37
0.30
0.36
0.36
-2.74%
25,487
2.46
Feb 24, 2026
0.32
0.37
0.32
0.37
0.37
+14.06%
8,272
0.81
Feb 23, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
8,586
0.84
Feb 20, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
5,500
0.54
Feb 19, 2026
0.30
0.32
0.29
0.32
0.32
+16.36%
70,500
7.76
Feb 18, 2026
0.28
0.30
0.25
0.28
0.28
+5.77%
0
0.00
Feb 17, 2026
0.30
0.30
0.26
0.26
0.26
-13.33%
3,497
0.38
Feb 16, 2026
0.35
0.35
0.30
0.30
0.30
0.00%
0
0.00
Feb 13, 2026
0.35
0.35
0.30
0.30
0.30
+27.66%
6,600
0.72
Feb 12, 2026
0.24
0.24
0.24
0.24
0.24
-17.54%
3,350
0.37
Feb 11, 2026
0.28
0.29
0.27
0.29
0.29
+14.00%
0
0.00
Feb 10, 2026
0.28
0.29
0.27
0.29
0.29
+14.00%
8,979
1.00
Feb 09, 2026
0.25
0.27
0.23
0.25
0.25
-7.41%
0
0.00
Feb 06, 2026
0.25
0.27
0.25
0.27
0.27
+3.85%
3,740
0.42
Feb 05, 2026
0.27
0.27
0.26
0.26
0.26
-3.70%
7,452
0.84
Feb 04, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
19,789
2.31
Feb 03, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
48,636
6.19
Feb 02, 2026
0.28
0.28
0.27
0.27
0.27
-6.90%
4,817
0.61
Rows:
50