Monarca Minerals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 1,114,800 |
| 2022-03-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 249,300 |
| 2022-03-28 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 241,000 |
| 2022-03-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 305,000 |
| 2022-03-24 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 25,400 |
| 2022-03-23 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 272,000 |
| 2022-03-22 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 76,400 |
| 2022-03-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2022-03-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,600 |
| 2022-03-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 56,500 |
| 2022-03-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-03-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 212,000 |
| 2022-03-14 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 294,000 |
| 2022-03-11 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 131,100 |
| 2022-03-10 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 207,000 |
| 2022-03-09 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 32,500 |
| 2022-03-08 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 273,000 |
| 2022-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,400 |
| 2022-03-04 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 101,900 |
| 2022-03-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,900 |
| 2022-03-02 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 17,500 |
| 2022-03-01 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 567,900 |
| 2022-02-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2022-02-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,600 |
| 2022-02-24 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 55,700 |
| 2022-02-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 165,900 |
| 2022-02-22 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 22,000 |
| 2022-02-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 49,000 |
| 2022-02-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,300 |
| 2022-02-16 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 363,300 |
| 2022-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 109,000 |
| 2022-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2022-02-11 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 49,000 |
| 2022-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2022-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 78,100 |
| 2022-02-08 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 112,000 |
| 2022-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,200 |
| 2022-02-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 778,000 |
| 2022-02-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2022-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,000 |
| 2022-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 600 |
| 2022-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,200 |
| 2022-01-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 135,600 |
| 2022-01-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 476,600 |
| 2022-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,600 |
| 2022-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 684,200 |
| 2022-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2022-01-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 239,000 |
| 2022-01-20 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 306,100 |
| 2022-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 407,000 |
| 2022-01-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 125,000 |
| 2022-01-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 40,000 |
| 2022-01-14 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 207,600 |
| 2022-01-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 35,000 |
| 2022-01-12 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 204,200 |
| 2022-01-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 236,900 |
| 2022-01-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 783,600 |
| 2022-01-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 26,200 |
| 2022-01-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2022-01-05 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 27,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.