New Zealand markets closed

Max Power Mining Corp. (MAXX.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.4600+0.0050 (+1.10%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.45500.50000.40000.46000.4600674,030
20 Jun 20240.48000.48000.44500.45500.4550192,079
19 Jun 20240.45000.48000.45000.48000.4800332,119
18 Jun 20240.41500.46000.40500.46000.4600420,691
17 Jun 20240.42000.42500.40500.42500.4250204,054
14 Jun 20240.38500.43000.38500.42500.4250343,570
13 Jun 20240.37500.40000.37000.39000.3900248,400
12 Jun 20240.38500.38500.36000.37500.3750164,868
11 Jun 20240.39500.40000.37500.38500.3850241,595
10 Jun 20240.39500.41000.38000.41000.4100233,929
07 Jun 20240.38500.40000.36500.39500.3950350,592
06 Jun 20240.43000.43000.38000.39000.3900516,310
05 Jun 20240.42000.42000.40000.42000.4200440,843
04 Jun 20240.42500.42500.40000.41500.4150281,750
03 Jun 20240.38000.42000.38000.39500.3950536,608
31 May 20240.36000.38000.36000.38000.3800282,190
30 May 20240.35000.36000.34000.35000.3500130,500
29 May 20240.34000.36500.33500.35000.3500173,056
28 May 20240.37000.37000.34000.34000.3400244,194
27 May 20240.33500.37000.32000.37000.3700430,650
24 May 20240.34500.34500.32500.32500.3250235,328
23 May 20240.33000.34500.33000.33500.3350422,130
22 May 20240.32500.33500.31000.33500.3350456,806
21 May 20240.35500.36000.32000.32000.3200578,027
17 May 20240.37000.39000.35500.38000.3800684,905
16 May 20240.34000.39000.30000.39000.39001,511,343
15 May 20240.30000.35500.28500.35000.3500544,156
14 May 20240.29000.30000.27500.30000.3000442,535
13 May 20240.27000.29000.26500.29000.2900208,950
10 May 20240.27500.30000.27000.27000.2700703,410
09 May 20240.27000.28000.25500.27000.2700446,567
08 May 20240.25000.29000.23500.27000.2700861,999
07 May 20240.22000.25000.21500.25000.2500472,125
06 May 20240.21500.22000.20500.21000.2100259,421
03 May 20240.21000.22500.20000.20500.2050675,035
02 May 20240.23000.23500.20000.21000.2100469,477
01 May 20240.22500.22500.20500.22000.2200316,500
30 Apr 20240.23000.23000.20000.20500.2050378,278
29 Apr 20240.22500.25500.20500.20500.2050566,791
26 Apr 20240.24500.24500.21500.22000.2200272,847
25 Apr 20240.25000.26000.22500.24000.2400892,747
24 Apr 20240.24500.27500.24000.25500.2550554,499
23 Apr 20240.21500.25500.21500.25000.2500442,135
22 Apr 20240.21000.21500.21000.21000.210082,560
19 Apr 20240.21000.21000.19500.19500.195042,520
18 Apr 20240.21000.21500.20500.20500.205013,400
17 Apr 20240.21000.21000.20000.20500.2050104,937
16 Apr 20240.21000.21000.20500.21000.210018,500
15 Apr 20240.21000.21000.20000.21000.210018,000
12 Apr 20240.22000.23000.19500.21000.2100225,613
11 Apr 20240.21500.23000.21000.21000.2100143,100
10 Apr 20240.21500.22500.21000.21500.2150146,020
09 Apr 20240.21000.22000.20500.21000.2100153,738
08 Apr 20240.20500.21500.20500.21000.210085,600
05 Apr 20240.21000.21000.19500.19500.1950174,300
04 Apr 20240.22000.22000.21000.21000.2100106,700
03 Apr 20240.22000.22000.21000.21000.210043,000
02 Apr 20240.23500.23500.21500.21500.2150126,950
01 Apr 20240.24000.24000.22000.24000.240080,200
28 Mar 20240.21000.24500.21000.23500.2350248,050
27 Mar 20240.22000.23000.21000.21000.210078,502
26 Mar 20240.21000.21500.21000.21000.210079,000
25 Mar 20240.22000.22000.21000.22000.220061,500
22 Mar 20240.24000.24000.20000.22000.2200178,400
21 Mar 20240.23000.24000.22000.23000.230090,200
20 Mar 20240.24500.25000.22000.22000.2200132,003
19 Mar 20240.25000.25000.24500.24500.245031,750
18 Mar 20240.27000.27000.24000.26000.260066,399
15 Mar 20240.28000.28000.26000.27000.270071,100
14 Mar 20240.28000.29000.27000.27000.270083,450
13 Mar 20240.25000.27500.24000.27500.2750159,850
12 Mar 20240.29000.29000.24000.25500.2550123,015
11 Mar 20240.25000.30000.24000.28000.2800314,320
08 Mar 20240.23000.25000.23000.25000.2500161,125
07 Mar 20240.23000.23000.22500.22500.2250200,500
06 Mar 20240.23000.25000.22000.23000.2300256,350
05 Mar 20240.23000.24000.21000.21000.2100112,125
04 Mar 20240.24000.24000.22500.22500.2250118,812
01 Mar 20240.24000.24500.22000.24500.245087,431
29 Feb 20240.24500.24500.23500.23500.235035,100
28 Feb 20240.25500.25500.22500.23500.2350116,100
27 Feb 20240.24000.25000.24000.24500.245048,700
26 Feb 20240.25000.25000.22000.22500.2250233,592
23 Feb 20240.26000.27000.25000.26000.260089,210
22 Feb 20240.26000.26500.24000.26500.2650128,600
21 Feb 20240.26500.27000.25000.25500.255072,000
20 Feb 20240.27000.27000.24500.25000.2500123,315
16 Feb 20240.23500.27000.22500.27000.2700143,200
15 Feb 20240.24500.24500.22000.22000.2200204,425
14 Feb 20240.26500.26500.24000.25000.2500106,000
13 Feb 20240.25500.26500.24000.26500.265090,950
12 Feb 20240.25000.26000.24000.24500.245066,300
09 Feb 20240.25000.27000.24500.25000.2500105,500
08 Feb 20240.25000.25000.23000.24000.2400117,050
07 Feb 20240.25000.26000.23500.25500.2550175,390
06 Feb 20240.27000.29000.25000.25000.2500293,652
05 Feb 20240.28500.29000.26500.27000.2700121,560
02 Feb 20240.29000.34000.29000.30000.3000326,599
01 Feb 20240.28500.29000.28000.28500.285035,050
31 Jan 20240.29000.30000.28500.28500.285074,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...