TSXV - Delayed Quote
CAD
Max Resource Corp. (MAX.V)
0.1600
-0.0200
(-11.11%)
At close: October 30 at 3:55:07 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1600
0.1600
0.1500
0.1600
0.1600
46,500
Oct 29, 2026
0.1800
0.1800
0.1800
0.1800
0.1800
1,000
Oct 28, 2026
0.1900
0.1900
0.1900
0.1900
0.1900
1,500
Oct 27, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 26, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 23, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
41,000
Oct 22, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
16,000
Oct 21, 2026
0.2100
0.2100
0.2000
0.2000
0.2000
22,900
Oct 20, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 19, 2026
0.2100
0.2100
0.2000
0.2000
0.2000
8,500
Oct 16, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
-
Oct 15, 2026
0.2200
0.2200
0.2100
0.2100
0.2100
12,000
Oct 14, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
500
Oct 13, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
1,200
Oct 9, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 8, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 7, 2026
0.2100
0.2100
0.2000
0.2000
0.2000
46,800
Oct 6, 2026
0.1900
0.2000
0.1900
0.2000
0.2000
17,000
Oct 5, 2026
0.2100
0.2100
0.2000
0.2000
0.2000
94,500
Oct 2, 2026
0.2100
0.2100
0.2000
0.2000
0.2000
65,500
Oct 1, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
18,000
Sep 30, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
40,000
Sep 29, 2026
0.2200
0.2200
0.2100
0.2100
0.2100
16,500
Sep 28, 2026
0.2100
0.2200
0.2100
0.2200
0.2200
3,600
Sep 25, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
10,000
Sep 24, 2026
0.2300
0.2300
0.2200
0.2200
0.2200
42,300
Sep 23, 2026
0.2500
0.2500
0.2300
0.2300
0.2300
9,900
Sep 22, 2026
0.2400
0.2500
0.2400
0.2400
0.2400
22,500
Sep 21, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
500
Sep 18, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
4,500
Sep 17, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Sep 16, 2026
0.2300
0.2300
0.2200
0.2200
0.2200
10,500
Sep 15, 2026
0.2300
0.2400
0.2300
0.2400
0.2400
2,500
Sep 14, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
48,500
Sep 11, 2026
0.2100
0.2300
0.2100
0.2300
0.2300
89,500
Sep 10, 2026
0.2100
0.2200
0.2100
0.2100
0.2100
95,000
Sep 9, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
-
Sep 8, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
9,200
Sep 4, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
5,000
Sep 3, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 2, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 1, 2026
0.2200
0.2300
0.2200
0.2300
0.2300
8,800
Aug 31, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
14,000
Aug 28, 2026
0.2100
0.2100
0.2000
0.2100
0.2100
38,100
Aug 27, 2026
0.2100
0.2300
0.2100
0.2300
0.2300
140,000
Aug 26, 2026
0.2000
0.2100
0.2000
0.2100
0.2100
52,000
Aug 25, 2026
0.2300
0.2300
0.2100
0.2100
0.2100
16,500
Aug 24, 2026
0.2300
0.2400
0.2200
0.2200
0.2200
47,800
Aug 21, 2026
0.2200
0.2300
0.2100
0.2100
0.2100
154,600
Aug 20, 2026
0.2100
0.2100
0.2100
0.2100
0.2100
-
Aug 19, 2026
0.2100
0.2100
0.2000
0.2100
0.2100
84,700
Aug 18, 2026
0.2100
0.2100
0.2000
0.2000
0.2000
475,700
Aug 17, 2026
0.2300
0.2300
0.2100
0.2200
0.2200
94,800
Aug 14, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
1,300
Aug 13, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Aug 12, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
17,000
Aug 11, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
26,500
Aug 10, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
2,600
Aug 7, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
9,200
Aug 6, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
73,500
Aug 5, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
3,300
Aug 4, 2026
0.2200
0.2300
0.2200
0.2300
0.2300
34,200
Jul 31, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Jul 30, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Jul 29, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
-
Jul 28, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
13,000
Jul 27, 2026
0.2200
0.2200
0.2200
0.2200
0.2200
80,500
Jul 24, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
61,500
Jul 23, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
7,300
Jul 22, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
2,500
Jul 21, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Jul 20, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
50,800
Jul 17, 2026
0.2400
0.2500
0.2400
0.2500
0.2500
69,400
Jul 16, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
13,500
Jul 15, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
5,000
Jul 14, 2026
0.2400
0.2600
0.2400
0.2600
0.2600
136,100
Jul 13, 2026
0.2800
0.2800
0.2600
0.2600
0.2600
14,800
Jul 10, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Jul 9, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
500
Jul 8, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
5,000
Jul 7, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Jul 6, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
167,100
Jul 3, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Jul 2, 2026
0.2600
0.2600
0.2400
0.2400
0.2400
31,100
Jun 30, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
4,000
Jun 29, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
9,500
Jun 26, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
6,000
Jun 25, 2026
0.2500
0.2600
0.2500
0.2600
0.2600
16,500
Jun 24, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
2,000
Jun 23, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
2,200
Jun 22, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,400
Jun 19, 2026
0.2700
0.3200
0.2700
0.2900
0.2900
59,300
Jun 18, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
3,100
Jun 17, 2026
0.2400
0.2600
0.2400
0.2600
0.2600
13,500
Jun 16, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
47,600
Jun 15, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
13,000
Jun 12, 2026
0.2300
0.2400
0.2200
0.2400
0.2400
16,500
Jun 11, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Jun 10, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
70,000
Jun 9, 2026
0.2600
0.2600
0.2400
0.2400
0.2400
121,700
Jun 8, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
19,600
Jun 5, 2026
0.2600
0.2600
0.2500
0.2500
0.2500
37,500
Jun 4, 2026
0.2700
0.2800
0.2600
0.2700
0.2700
72,800
Jun 3, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Jun 2, 2026
0.2800
0.2900
0.2700
0.2900
0.2900
91,900
Jun 1, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
May 29, 2026
0.2800
0.2900
0.2800
0.2800
0.2800
81,600
May 28, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
4,500
May 27, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
May 26, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
49,000
May 25, 2026
0.3000
0.3000
0.2900
0.2900
0.2900
9,700
May 22, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
May 21, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
60,500
May 20, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
May 19, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,900
May 15, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
2,000
May 14, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
May 13, 2026
0.3000
0.3200
0.2800
0.2900
0.2900
178,300
May 12, 2026
0.3000
0.3100
0.2900
0.3000
0.3000
292,000
May 11, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
2,000
May 8, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
12,500
May 7, 2026
0.3100
0.3100
0.2800
0.3100
0.3100
18,000
May 6, 2026
0.2700
0.3100
0.2700
0.3100
0.3100
74,300
May 5, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
3,500
May 4, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
3,000
May 1, 2026
0.3000
0.3000
0.2800
0.2800
0.2800
47,000
Apr 30, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
56,100
Apr 29, 2026
0.3100
0.3100
0.3000
0.3100
0.3100
23,300
Apr 28, 2026
0.3000
0.3100
0.2900
0.3100
0.3100
83,400
Apr 27, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Apr 24, 2026
0.3000
0.3100
0.2800
0.3100
0.3100
76,100
Apr 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
31,200
Apr 22, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
21,100
Apr 21, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
2,400
Apr 20, 2026
0.2800
0.3300
0.2800
0.3100
0.3100
142,500
Apr 17, 2026
0.2800
0.3000
0.2700
0.3000
0.3000
207,300
Apr 16, 2026
0.3100
0.3100
0.2700
0.2700
0.2700
194,100
Apr 15, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
65,100
Apr 14, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
18,500
Apr 13, 2026
0.3500
0.3500
0.3200
0.3300
0.3300
17,000
Apr 10, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
12,500
Apr 9, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
3,300
Apr 8, 2026
0.3600
0.3600
0.3500
0.3500
0.3500
8,500
Apr 7, 2026
0.3600
0.3600
0.3500
0.3600
0.3600
21,500
Apr 6, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
500
Apr 2, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
-
Apr 1, 2026
0.3500
0.3700
0.3500
0.3600
0.3600
129,800
Mar 31, 2026
0.3300
0.3400
0.3300
0.3400
0.3400
17,700
Mar 30, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
6,500
Mar 27, 2026
0.3300
0.3600
0.3300
0.3600
0.3600
16,600
Mar 26, 2026
0.3300
0.3600
0.3300
0.3300
0.3300
2,000
Mar 25, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
-
Mar 24, 2026
0.3400
0.3600
0.3400
0.3600
0.3600
33,000
Mar 23, 2026
0.3200
0.3300
0.3100
0.3300
0.3300
177,100
Mar 20, 2026
0.3400
0.3500
0.3200
0.3500
0.3500
18,600
Mar 19, 2026
0.3200
0.3400
0.2600
0.3400
0.3400
264,000
Mar 18, 2026
0.3300
0.3500
0.3300
0.3400
0.3400
149,500
Mar 17, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
18,000
Mar 16, 2026
0.3700
0.3700
0.3400
0.3400
0.3400
28,100
Mar 13, 2026
0.3300
0.3700
0.3300
0.3600
0.3600
28,200
Mar 12, 2026
0.3700
0.3700
0.3400
0.3400
0.3400
139,000
Mar 11, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
70,000
Mar 10, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
134,800
Mar 9, 2026
0.3700
0.3800
0.3600
0.3700
0.3700
189,400
Mar 6, 2026
0.4000
0.4000
0.3800
0.3900
0.3900
110,700
Mar 5, 2026
0.4000
0.4000
0.3800
0.3900
0.3900
61,900
Mar 4, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
11,400
Mar 3, 2026
0.4200
0.4200
0.4000
0.4100
0.4100
8,200
Mar 2, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
3,800
Feb 27, 2026
0.3900
0.4000
0.3900
0.4000
0.4000
153,300
Feb 26, 2026
0.3900
0.3900
0.3700
0.3900
0.3900
407,200
Feb 25, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
7,500
Feb 24, 2026
0.3800
0.3900
0.3700
0.3700
0.3700
97,100
Feb 23, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
58,400
Feb 20, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
62,000
Feb 19, 2026
0.3900
0.3900
0.3600
0.3700
0.3700
67,900
Feb 18, 2026
0.4000
0.4000
0.3800
0.3900
0.3900
166,200
Feb 17, 2026
0.4000
0.4000
0.3800
0.4000
0.4000
256,900
Feb 13, 2026
0.4300
0.4400
0.4300
0.4400
0.4400
21,700
Feb 12, 2026
0.4800
0.4800
0.4300
0.4300
0.4300
7,100
Feb 11, 2026
0.4200
0.4400
0.4200
0.4400
0.4400
9,900
Feb 10, 2026
0.4400
0.4600
0.4400
0.4600
0.4600
20,100
Feb 9, 2026
0.4200
0.4400
0.4200
0.4400
0.4400
9,600
Feb 6, 2026
0.4600
0.4600
0.4200
0.4200
0.4200
66,500
Feb 5, 2026
0.4600
0.4600
0.4600
0.4600
0.4600
-
Feb 4, 2026
0.3900
0.4800
0.3900
0.4600
0.4600
174,000
Feb 3, 2026
0.4200
0.4200
0.4100
0.4100
0.4100
72,100
Feb 2, 2026
0.4500
0.4500
0.4000
0.4300
0.4300
177,400
Jan 30, 2026
0.4600
0.4600
0.4200
0.4400
0.4400
139,800
Jan 29, 2026
0.5000
0.5000
0.4500
0.4600
0.4600
146,400
Jan 28, 2026
0.5100
0.5200
0.4800
0.5100
0.5100
122,000
Jan 27, 2026
0.5500
0.5500
0.5200
0.5300
0.5300
31,600
Jan 26, 2026
0.4800
0.5800
0.4800
0.5400
0.5400
165,800
Jan 23, 2026
0.4900
0.4900
0.4500
0.4500
0.4500
49,500
Jan 22, 2026
0.4600
0.5000
0.4500
0.4500
0.4500
14,600
Jan 21, 2026
0.4400
0.5400
0.4300
0.4500
0.4500
82,000
Jan 20, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
0.5000
0.5000
0.3600
0.4400
0.4400
70,100
Jan 19, 2026
0.5200
0.5200
0.4800
0.5200
0.5200
74,075
Jan 16, 2026
0.4800
0.4800
0.4400
0.4800
0.4800
66,975
Jan 15, 2026
0.4800
0.4800
0.4400
0.4400
0.4400
6,700
Jan 14, 2026
0.5200
0.5200
0.4400
0.4800
0.4800
52,700
Jan 13, 2026
0.4800
0.5600
0.4800
0.5600
0.5600
62,525
Jan 12, 2026
0.5600
0.5600
0.5200
0.5600
0.5600
103,275
Jan 9, 2026
0.4800
0.5600
0.4800
0.5600
0.5600
92,900
Jan 8, 2026
0.4800
0.4800
0.4400
0.4400
0.4400
70,875
Jan 7, 2026
0.4400
0.4800
0.4400
0.4800
0.4800
38,000
Jan 6, 2026
0.5200
0.5200
0.4400
0.4400
0.4400
37,700
Jan 5, 2026
0.4800
0.5200
0.4800
0.4800
0.4800
75,900
Jan 2, 2026
0.4800
0.4800
0.4400
0.4400
0.4400
4,250
Dec 31, 2025
0.4400
0.4800
0.4400
0.4400
0.4400
52,425
Dec 30, 2025
0.4400
0.4400
0.4000
0.4400
0.4400
86,050
Dec 29, 2025
0.4400
0.4800
0.4400
0.4400
0.4400
72,750
Dec 24, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
1,250
Dec 23, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
28,375
Dec 22, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
9,600
Dec 19, 2025
0.4400
0.4400
0.4000
0.4000
0.4000
40,325
Dec 18, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
6,075
Dec 17, 2025
0.4000
0.4400
0.4000
0.4400
0.4400
14,500
Dec 16, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Dec 15, 2025
0.4000
0.4400
0.4000
0.4000
0.4000
55,350
Dec 12, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
60,625
Dec 11, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
100,250
Dec 10, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
88,875
Dec 9, 2025
0.4400
0.4400
0.4000
0.4400
0.4400
22,750
Dec 8, 2025
0.4800
0.4800
0.4400
0.4400
0.4400
77,875
Dec 5, 2025
0.4800
0.4800
0.4400
0.4400
0.4400
40,300
Dec 4, 2025
0.4800
0.4800
0.4400
0.4400
0.4400
34,825
Dec 3, 2025
0.4400
0.4800
0.4400
0.4800
0.4800
92,650
Dec 2, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
375
Dec 1, 2025
0.4400
0.4800
0.4400
0.4800
0.4800
105,050
Nov 28, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
80,375
Nov 27, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
44,900
Nov 26, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
-
Nov 25, 2025
0.4400
0.4400
0.4000
0.4400
0.4400
368,600
Nov 24, 2025
0.4000
0.4400
0.4000
0.4400
0.4400
259,875
Nov 21, 2025
0.4000
0.4400
0.4000
0.4400
0.4400
18,125
Nov 20, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
257,650
Nov 19, 2025
0.4000
0.4400
0.4000
0.4400
0.4400
57,150
Nov 18, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
74,250
Nov 17, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
109,000
Nov 14, 2025
0.4400
0.4800
0.4400
0.4800
0.4800
4,375
Nov 13, 2025
0.4800
0.4800
0.4400
0.4400
0.4400
42,475
Nov 12, 2025
0.4800
0.4800
0.4800
0.4800
0.4800
16,000
Nov 11, 2025
0.4000
0.4800
0.4000
0.4800
0.4800
201,325
Nov 10, 2025
0.4400
0.4400
0.4000
0.4000
0.4000
29,425
Nov 7, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
7,125
Nov 6, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
51,250
Nov 5, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
77,650
Nov 4, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
90,500
Nov 3, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
24,850
Oct 31, 2025
0.4400
0.4400
0.4400
0.4400
0.4400
16,450
Oct 30, 2025
0.4000
0.4400
0.4000
0.4400
0.4400
27,675
