TSXV - Delayed Quote CAD

Maritime Resources Corp. (MAE.V)

0.1150
0.0000
(0.00%)
At close: May 8 at 3:12:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.11500.11500.11500.11500.1150156,500
May 7, 20250.11500.11500.11500.11500.1150763,800
May 6, 20250.12000.12000.11500.11500.1150688,800
May 5, 20250.12000.12000.11500.11500.1150287,300
May 2, 20250.10500.12500.10500.11500.11501,811,900
May 1, 20250.11000.11000.10500.10500.1050307,500
Apr 30, 20250.11000.11000.10500.11000.1100313,000
Apr 29, 20250.11000.11500.11000.11000.110092,500
Apr 28, 20250.11500.11500.11000.11000.110078,700
Apr 25, 20250.11500.11500.11500.11500.115095,900
Apr 24, 20250.11500.11500.10500.11500.1150812,300
Apr 23, 20250.10000.11500.10000.11500.11501,142,300
Apr 22, 20250.10500.10500.10000.10500.1050915,300
Apr 21, 20250.10500.11500.10000.10500.10501,002,400
Apr 17, 20250.10500.10500.09500.10500.1050192,500
Apr 16, 20250.10000.10500.10000.10000.1000710,100
Apr 15, 20250.10000.10000.10000.10000.1000232,000
Apr 14, 20250.10000.10000.09500.10000.10001,171,900
Apr 11, 20250.09500.10000.09000.10000.10002,356,400
Apr 10, 20250.09000.09500.08500.09500.0950469,000
Apr 9, 20250.09000.09000.08000.09000.0900543,000
Apr 8, 20250.09500.09500.08500.08500.0850530,600
Apr 7, 20250.08000.09000.08000.09000.0900325,400
Apr 4, 20250.10000.10000.08000.08500.08501,016,600
Apr 3, 20250.10000.10000.09500.09500.09501,222,700
Apr 2, 20250.08500.10000.08500.10000.10001,407,100
Apr 1, 20250.08500.08500.08000.08500.0850219,600
Mar 31, 20250.08500.08500.08000.08500.0850655,800
Mar 28, 20250.08500.08500.08000.08500.085060,700
Mar 27, 20250.08500.08500.08000.08000.0800453,600
Mar 26, 20250.08000.08000.08000.08000.0800493,100
Mar 25, 20250.08500.08500.07500.08000.0800365,800
Mar 24, 20250.08000.08500.08000.08000.0800294,300
Mar 21, 20250.08000.08500.08000.08000.0800525,700
Mar 20, 20250.08000.08500.07500.08000.08001,173,700
Mar 19, 20250.08500.08500.07500.08000.0800720,500
Mar 18, 20250.08000.08500.08000.08500.085090,000
Mar 17, 20250.08500.08500.08000.08500.0850360,500
Mar 14, 20250.08000.08500.07500.08000.0800887,000
Mar 13, 20250.08000.08000.07500.07500.0750266,000
Mar 12, 20250.07500.08000.07500.07500.075012,000
Mar 11, 20250.07500.07500.07500.07500.0750-
Mar 10, 20250.07500.08000.07500.07500.0750116,700
Mar 7, 20250.07500.07500.07500.07500.075034,000
Mar 6, 20250.08000.08000.07500.07500.075062,100
Mar 5, 20250.08000.08000.07500.08000.0800236,200
Mar 4, 20250.08000.08000.07000.08000.0800448,700
Mar 3, 20250.08000.08000.07500.08000.0800307,200
Feb 28, 20250.08000.08000.07500.07500.0750366,500
Feb 27, 20250.08000.08000.07000.07500.0750226,800
Feb 26, 20250.07500.07500.07000.07500.0750309,700
Feb 25, 20250.07500.07500.07000.07500.0750725,100
Feb 24, 20250.08500.08500.07500.07500.0750197,800
Feb 21, 20250.08000.08000.08000.08000.0800202,400
Feb 20, 20250.08000.08000.07500.08000.080077,500
Feb 19, 20250.08000.08000.07500.08000.0800293,800
Feb 18, 20250.08000.08000.07500.07500.0750259,100
Feb 14, 20250.07500.08500.07500.08000.08002,759,300
Feb 13, 20250.08000.08000.07500.07500.0750559,800
Feb 12, 20250.07500.07500.07500.07500.0750467,800
Feb 11, 20250.07500.07500.07500.07500.0750483,900
Feb 10, 20250.07500.07500.07000.07500.0750160,900
Feb 7, 20250.07500.07500.07500.07500.0750389,500
Feb 6, 20250.08000.08000.07500.07500.0750594,200
Feb 5, 20250.07500.08000.07500.07500.07501,164,100
Feb 4, 20250.07500.08000.07000.08000.0800285,600
Feb 3, 20250.08000.08000.07000.07500.0750598,700
Jan 31, 20250.08000.08000.07500.07500.075084,200
Jan 30, 20250.08000.08000.07500.07500.075065,000
Jan 29, 20250.08000.08000.07500.07500.0750587,800
Jan 28, 20250.08000.08000.07500.08000.08001,174,400
Jan 27, 20250.07500.08000.07500.07500.0750745,200
Jan 24, 20250.07500.08000.07000.07500.0750533,700
Jan 23, 20250.07500.07500.07000.07500.0750252,000
Jan 22, 20250.08000.08000.07500.07500.0750937,000
Jan 21, 20250.08000.08000.07500.08000.0800215,400
Jan 20, 20250.07500.08000.07500.08000.080020,800
Jan 17, 20250.08000.08000.07500.07500.0750233,700
Jan 16, 20250.06500.08000.06500.08000.08001,874,000
Jan 15, 20250.07000.07000.07000.07000.07001,000
Jan 14, 20250.07000.07000.06500.06500.065092,500
Jan 13, 20250.07500.07500.06500.07000.0700596,200
Jan 10, 20250.07500.08000.07000.07500.0750728,600
Jan 9, 20250.07000.07500.07000.07500.0750898,800
Jan 8, 20250.07000.07000.06000.07000.0700994,300
Jan 7, 20250.06500.06500.06500.06500.0650673,600
Jan 6, 20250.06000.06000.06000.06000.0600287,000
Jan 3, 20250.06000.06000.05500.05500.055079,200
Jan 2, 20250.06000.06000.05000.05500.0550201,200
Dec 31, 20240.06000.06000.06000.06000.060038,000
Dec 30, 20240.05500.05500.05000.05500.0550143,600
Dec 27, 20240.05500.05500.05500.05500.055069,000
Dec 24, 20240.05500.05500.05500.05500.055010,000
Dec 23, 20240.05500.05500.05000.05000.050036,000
Dec 20, 20240.05500.05500.05000.05500.0550103,500
Dec 19, 20240.05000.05000.05000.05000.050027,500
Dec 18, 20240.05000.05500.05000.05500.0550166,000
Dec 17, 20240.05500.05500.05500.05500.0550146,200
Dec 16, 20240.05500.05500.05500.05500.055021,000
Dec 13, 20240.05500.05500.05500.05500.055082,000
Dec 12, 20240.06000.06000.06000.06000.0600-
Dec 11, 20240.06000.06000.05500.06000.060093,600
Dec 10, 20240.05500.06000.05500.06000.060039,000
Dec 9, 20240.05500.05500.05000.05500.0550115,000
Dec 6, 20240.05500.05500.05000.05500.055016,000
Dec 5, 20240.06000.06000.05500.05500.0550199,100
Dec 4, 20240.06000.06000.05500.06000.0600154,700
Dec 3, 20240.05500.06000.05500.06000.0600242,000
Dec 2, 20240.05500.05500.05500.05500.0550847,000
Nov 29, 20240.05500.05500.05500.05500.0550107,400
Nov 28, 20240.05500.05500.05500.05500.0550152,300
Nov 27, 20240.05500.06000.05500.06000.060059,000
Nov 26, 20240.05500.05500.05500.05500.055027,000
Nov 25, 20240.05000.05500.05000.05500.055086,000
Nov 22, 20240.05500.05800.05500.05800.058091,500
Nov 21, 20240.05500.05500.05500.05500.0550176,300
Nov 20, 20240.05500.05500.05000.05000.050059,000
Nov 19, 20240.05500.05500.05500.05500.0550108,000
Nov 18, 20240.05500.05500.05000.05000.050054,000
Nov 15, 20240.05500.05500.05000.05000.0500134,000
Nov 14, 20240.05500.05500.05000.05000.050057,700
Nov 13, 20240.05000.05500.05000.05500.0550277,000
Nov 12, 20240.05500.05500.05000.05000.0500137,500
Nov 11, 20240.05500.05500.05000.05000.050059,800
Nov 8, 20240.06000.06000.05500.05500.0550392,000
Nov 7, 20240.05500.05500.05500.05500.0550257,400
Nov 6, 20240.05500.06000.05500.05500.0550215,400
Nov 5, 20240.06000.06000.05500.05500.0550445,100
Nov 4, 20240.05500.05500.05500.05500.0550407,900
Nov 1, 20240.05500.05500.05500.05500.055092,800
Oct 31, 20240.06000.06000.05500.05500.055025,000
Oct 30, 20240.06000.06000.05500.05500.0550103,000
Oct 29, 20240.06000.06000.06000.06000.0600631,000
Oct 28, 20240.06000.06000.05500.06000.0600200,800
Oct 25, 20240.05500.06000.05500.06000.060064,200
Oct 24, 20240.06000.06000.05500.06000.060059,900
Oct 23, 20240.06000.06000.05500.05500.055022,100
Oct 22, 20240.06000.06500.05500.06000.0600762,300
Oct 21, 20240.06000.06000.05500.06000.0600215,500
Oct 18, 20240.05500.06000.05500.06000.0600328,800
Oct 17, 20240.05500.05500.05000.05500.0550154,000
Oct 16, 20240.05500.05500.05000.05500.0550585,000
Oct 15, 20240.05000.05000.04500.05000.0500745,300
Oct 11, 20240.05000.05000.05000.05000.050019,300
Oct 10, 20240.04500.05000.04500.04500.0450287,700
Oct 9, 20240.05000.05000.04000.04500.0450726,000
Oct 8, 20240.04500.04500.04500.04500.045038,000
Oct 7, 20240.04000.04500.04000.04500.0450788,500
Oct 4, 20240.04500.04500.04500.04500.0450110,000
Oct 3, 20240.04500.04500.04500.04500.0450220,300
Oct 2, 20240.04500.04500.04500.04500.045089,000
Oct 1, 20240.04500.04500.04500.04500.0450242,000
Sep 30, 20240.04500.04500.04000.04500.045065,500
Sep 27, 20240.04000.04500.04000.04500.0450464,000
Sep 26, 20240.04500.04500.04000.04500.0450121,500
Sep 25, 20240.04000.04500.04000.04500.045088,600
Sep 24, 20240.04500.04500.04000.04000.0400215,000
Sep 23, 20240.04500.04500.04500.04500.04508,000
Sep 20, 20240.04000.04000.04000.04000.0400377,000
Sep 19, 20240.04000.04000.04000.04000.0400245,300
Sep 18, 20240.04000.04000.04000.04000.0400568,000
Sep 17, 20240.04500.04500.04000.04000.040076,100
Sep 16, 20240.04500.04500.04000.04000.0400554,500
Sep 13, 20240.04500.05000.04000.04500.0450251,400
Sep 12, 20240.04000.04500.04000.04500.0450633,200
Sep 11, 20240.04000.04000.04000.04000.0400117,000
Sep 10, 20240.04000.04000.04000.04000.040062,300
Sep 9, 20240.04500.04500.03500.04000.0400151,500
Sep 6, 20240.04000.04000.04000.04000.0400433,000
Sep 5, 20240.03500.03500.03500.03500.03501,300
Sep 4, 20240.03500.03500.03500.03500.0350153,900
Sep 3, 20240.04000.04000.03500.03500.0350127,200
Aug 30, 20240.03500.04000.03500.04000.0400121,000
Aug 29, 20240.04000.04000.04000.04000.040084,000
Aug 28, 20240.03500.04000.03500.04000.040076,400
Aug 27, 20240.04000.04000.03500.03500.035065,000
Aug 26, 20240.04000.04000.04000.04000.0400100,400
Aug 23, 20240.04000.04000.04000.04000.0400161,000
Aug 22, 20240.04000.04000.04000.04000.0400137,100
Aug 21, 20240.03500.04000.03500.04000.040017,000
Aug 20, 20240.04000.04500.03500.04000.040095,000
Aug 19, 20240.04000.04000.04000.04000.040016,700
Aug 16, 20240.04000.04000.04000.04000.0400200,000
Aug 15, 20240.03500.04000.03500.03500.0350985,500
Aug 14, 20240.04000.04000.04000.04000.0400532,000
Aug 13, 20240.03500.04000.03500.04000.0400102,000
Aug 12, 20240.04000.04000.04000.04000.040050,500
Aug 9, 20240.03500.04000.03500.03500.035090,500
Aug 8, 20240.04000.04000.03500.04000.0400761,600
Aug 7, 20240.04000.04000.03500.04000.04001,244,500
Aug 6, 20240.04500.04500.04000.04500.0450115,200
Aug 2, 20240.04500.04500.04500.04500.0450913,000
Aug 1, 20240.04500.04500.04000.04500.045077,100
Jul 31, 20240.04000.04500.04000.04500.0450163,400
Jul 30, 20240.04500.04500.04500.04500.0450158,000
Jul 29, 20240.04500.04500.04500.04500.0450342,000
Jul 26, 20240.04500.04500.04500.04500.045022,000
Jul 25, 20240.04500.05000.04500.04500.0450119,000
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.05000.05000.05000.05005,000
Jul 22, 20240.04500.05000.04500.05000.050038,000
Jul 19, 20240.04500.04500.04500.04500.0450511,700
Jul 18, 20240.05000.05000.05000.05000.050028,800
Jul 17, 20240.05000.05000.04500.05000.0500123,000
Jul 16, 20240.04500.05000.04500.05000.0500420,500
Jul 15, 20240.05000.05000.04500.04500.0450454,300
Jul 12, 20240.05000.05000.05000.05000.05005,000
Jul 11, 20240.05500.05500.05000.05000.050042,000
Jul 10, 20240.05000.05500.05000.05500.0550205,400
Jul 9, 20240.05500.05500.05000.05000.0500238,200
Jul 8, 20240.05000.05500.05000.05500.055050,000
Jul 5, 20240.05000.05000.05000.05000.0500127,100
Jul 4, 20240.05000.05500.05000.05500.055051,000
Jul 3, 20240.05000.05000.05000.05000.050098,000
Jul 2, 20240.05000.05000.05000.05000.0500238,000
Jun 28, 20240.05000.05000.05000.05000.050077,000
Jun 27, 20240.05000.05500.05000.05500.0550152,000
Jun 26, 20240.05000.05000.05000.05000.050058,200
Jun 25, 20240.05000.05500.05000.05000.050088,500
Jun 24, 20240.05500.05500.05000.05000.0500650,100
Jun 21, 20240.05500.05500.05000.05000.0500130,000
Jun 20, 20240.05500.06000.05500.05500.0550180,100
Jun 19, 20240.05500.05500.05500.05500.0550225,100
Jun 18, 20240.05500.05500.05500.05500.0550840,000
Jun 17, 20240.05500.06000.05500.05500.055083,400
Jun 14, 20240.06000.06000.06000.06000.0600146,000
Jun 13, 20240.06500.06500.06000.06000.0600231,200
Jun 12, 20240.06000.06500.06000.06500.0650162,000
Jun 11, 20240.06000.06000.06000.06000.060080,500
Jun 10, 20240.06000.06500.06000.06500.0650394,500
Jun 7, 20240.06000.06000.05500.06000.0600167,200
Jun 6, 20240.05500.05500.05500.05500.055035,000
Jun 5, 20240.05500.05500.05500.05500.055020,000
Jun 4, 20240.05500.05500.05500.05500.055059,600
Jun 3, 20240.06000.06000.06000.06000.0600531,100
May 31, 20240.05500.05500.05500.05500.0550142,100
May 30, 20240.05500.06000.05500.06000.060036,000
May 29, 20240.06000.06000.06000.06000.0600125,000
May 28, 20240.06000.06000.06000.06000.060088,900
May 27, 20240.05500.05500.05500.05500.0550513,000
May 24, 20240.06500.06500.06000.06000.0600384,800
May 23, 20240.06000.06500.05500.06000.0600148,700
May 22, 20240.06000.06500.05500.06000.06001,249,400
May 21, 20240.06000.06000.05500.06000.0600566,700
May 17, 20240.06000.06000.05000.05500.0550233,500
May 16, 20240.05500.06000.05500.06000.0600193,400
May 15, 20240.05500.05500.05000.05500.0550427,100
May 14, 20240.05500.05500.05500.05500.05502,300
May 13, 20240.06000.06000.05000.05500.0550135,600
May 10, 20240.05500.05500.05500.05500.0550117,000
May 9, 20240.05500.05500.05000.05000.0500717,800
May 8, 20240.06000.06000.05500.05500.0550225,000

Related Tickers