TipRanks
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
Sep 30, 2026
0.30
0.30
0.27
0.27
0.27
+3.85%
39,265
1.89
Sep 29, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
0
0.00
Sep 28, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
0
0.00
Sep 25, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
0
0.00
Sep 24, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
0
0.00
Sep 23, 2026
0.26
0.26
0.26
0.26
0.26
-7.14%
1,000
0.05
Sep 22, 2026
0.28
0.30
0.26
0.28
0.28
0.00%
0
0.00
Sep 21, 2026
0.28
0.30
0.26
0.28
0.28
-1.06%
0
0.00
Sep 18, 2026
0.28
0.31
0.26
0.28
0.28
+8.85%
0
0.00
Sep 17, 2026
0.28
0.28
0.26
0.26
0.26
0.00%
84,106
4.31
Sep 16, 2026
0.27
0.27
0.26
0.26
0.26
0.00%
0
0.00
Sep 15, 2026
0.27
0.27
0.26
0.26
0.26
-5.45%
19,432
1.01
Sep 14, 2026
0.28
0.28
0.27
0.28
0.28
0.00%
0
0.00
Sep 11, 2026
0.28
0.28
0.27
0.28
0.28
-1.79%
0
0.00
Sep 10, 2026
0.28
0.28
0.28
0.28
0.28
-6.67%
18,413
0.97
Sep 09, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Sep 08, 2026
0.30
0.30
0.30
0.30
0.30
+7.14%
5,089
0.27
Sep 07, 2026
0.28
0.30
0.26
0.28
0.28
0.00%
0
0.00
Sep 04, 2026
0.28
0.30
0.26
0.28
0.28
0.00%
0
0.00
Sep 03, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
15,000
0.79
Sep 02, 2026
0.28
0.30
0.26
0.28
0.28
0.00%
0
0.00
Sep 01, 2026
0.28
0.28
0.28
0.28
0.28
+3.70%
4,005
0.21
Aug 31, 2026
0.28
0.28
0.27
0.27
0.27
-1.82%
4,000
0.21
Aug 28, 2026
0.28
0.29
0.26
0.28
0.28
-1.08%
0
0.00
Aug 27, 2026
0.28
0.29
0.27
0.28
0.28
+1.09%
0
0.00
Aug 26, 2026
0.28
0.29
0.26
0.28
0.28
-1.08%
0
0.00
Aug 25, 2026
0.28
0.29
0.27
0.28
0.28
-4.14%
0
0.00
Aug 24, 2026
0.29
0.29
0.29
0.29
0.29
+11.54%
1,500
0.08
Aug 21, 2026
0.27
0.27
0.26
0.26
0.26
-3.70%
14,750
0.77
Aug 20, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
0
0.00
Aug 19, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
0
0.00
Aug 18, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
0
0.00
Aug 17, 2026
0.27
0.27
0.27
0.27
0.27
-15.63%
8,010
0.41
Aug 14, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 13, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 12, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 11, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Aug 10, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
3,000
0.15
Aug 07, 2026
0.27
0.32
0.27
0.32
0.32
+6.67%
9,500
0.49
Aug 06, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Aug 05, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
5,149
0.26
Aug 04, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
7,815
0.40
Aug 03, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jul 31, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
78,500
4.33
Jul 30, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jul 29, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jul 28, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jul 27, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jul 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
20,000
1.09
Jul 23, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Rows:
50