MacDonald Mines Exploration Ltd. (BMK.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0450

-0.0050

(-10.00%)

At close: 12:28PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	71,000
27 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,800
26 Jun 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
25 Jun 2024	0.0500	0.0600	0.0500	0.0600	0.0600	188,000
24 Jun 2024	0.0400	0.0500	0.0400	0.0500	0.0500	124,200
21 Jun 2024	0.0500	0.0500	0.0300	0.0300	0.0300	223,000
20 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Jun 2024	0.0500	0.0500	0.0400	0.0500	0.0500	51,000
18 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
12 Jun 2024	0.0500	0.0500	0.0400	0.0400	0.0400	125,000
11 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
10 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
07 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
06 Jun 2024	0.0500	0.0500	0.0500	0.0500	0.0500	136,000
05 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
04 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
31 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
30 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,700
28 May 2024	0.0400	0.0400	0.0300	0.0400	0.0400	368,800
27 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,800
24 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
23 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
22 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
21 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,800
17 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
16 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
15 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
13 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
10 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,700
09 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
06 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
03 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
02 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	119,000
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	192,800
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
15 Apr 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
12 Apr 2024	0.0500	0.0500	0.0400	0.0400	0.0400	218,000
11 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	459,000
10 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
09 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
08 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,800
05 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	213,000
04 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,100
03 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
02 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
01 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
28 Mar 2024	0.0600	0.0600	0.0500	0.0500	0.0500	103,400
27 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	36,900
26 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
25 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
22 Mar 2024	0.0500	0.0600	0.0500	0.0500	0.0500	107,000
21 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
20 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
18 Mar 2024	0.0600	0.0600	0.0500	0.0500	0.0500	4,400
15 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
14 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	59,300
13 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	159,100
12 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
11 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,300
08 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,000
07 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	22,700
06 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
05 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	31,500
04 Mar 2024	0.0500	0.0700	0.0500	0.0700	0.0700	7,900
01 Mar 2024	0.0700	0.0700	0.0700	0.0700	0.0700	500
29 Feb 2024	0.0600	0.0700	0.0600	0.0700	0.0700	30,300
28 Feb 2024	0.0500	0.0600	0.0500	0.0600	0.0600	118,000
27 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
26 Feb 2024	0.0500	0.0600	0.0500	0.0600	0.0600	61,000
23 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	199,300
22 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
21 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
20 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
16 Feb 2024	0.0400	0.0500	0.0400	0.0500	0.0500	199,300
15 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
14 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Feb 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,000
12 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
09 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	23,000
07 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

MacDonald Mines Exploration Ltd. (BMK.V)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)