TSXV - Delayed Quote
CAD
Monument Mining Limited (MMY.V)
0.7050
-0.0350
(-4.73%)
At close: October 30 at 3:59:29 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
0.7200
0.7200
0.7000
0.7100
0.7100
472,500
Oct 29, 2026
0.7300
0.7400
0.7300
0.7400
0.7400
90,600
Oct 28, 2026
0.7500
0.7500
0.7300
0.7400
0.7400
409,900
Oct 27, 2026
0.7500
0.7600
0.7400
0.7600
0.7600
351,900
Oct 26, 2026
0.7400
0.7400
0.7200
0.7400
0.7400
172,000
Oct 23, 2026
0.7500
0.7500
0.7300
0.7400
0.7400
87,200
Oct 22, 2026
0.7700
0.7700
0.7300
0.7300
0.7300
545,200
Oct 21, 2026
0.7700
0.7800
0.7500
0.7800
0.7800
384,800
Oct 20, 2026
0.7600
0.7700
0.7500
0.7600
0.7600
184,900
Oct 19, 2026
0.7700
0.7700
0.7500
0.7600
0.7600
94,100
Oct 16, 2026
0.7800
0.7800
0.7400
0.7500
0.7500
313,900
Oct 15, 2026
0.7400
0.7800
0.7400
0.7700
0.7700
358,900
Oct 14, 2026
0.7800
0.7800
0.7200
0.7400
0.7400
740,700
Oct 13, 2026
0.7700
0.7700
0.7500
0.7600
0.7600
180,400
Oct 9, 2026
0.8000
0.8000
0.7500
0.7700
0.7700
880,900
Oct 8, 2026
0.7600
0.7700
0.7500
0.7700
0.7700
198,300
Oct 7, 2026
0.7700
0.7800
0.7500
0.7600
0.7600
535,100
Oct 6, 2026
0.8000
0.8000
0.7800
0.7900
0.7900
422,900
Oct 5, 2026
0.8300
0.8300
0.8000
0.8000
0.8000
497,200
Oct 2, 2026
0.8700
0.8700
0.8300
0.8400
0.8400
315,600
Oct 1, 2026
0.8600
0.8700
0.8400
0.8500
0.8500
262,400
Sep 30, 2026
0.9700
0.9700
0.8400
0.8700
0.8700
2,063,700
Sep 29, 2026
0.9500
1.0100
0.9500
1.0000
1.0000
242,000
Sep 28, 2026
0.9700
0.9700
0.9200
0.9600
0.9600
830,600
Sep 25, 2026
1.0000
1.0000
0.9800
0.9800
0.9800
135,700
Sep 24, 2026
0.9900
1.0100
0.9800
1.0000
1.0000
91,700
Sep 23, 2026
1.0300
1.0300
0.9900
1.0000
1.0000
82,800
Sep 22, 2026
1.0000
1.0400
1.0000
1.0300
1.0300
292,400
Sep 21, 2026
1.0200
1.0300
1.0000
1.0100
1.0100
118,600
Sep 18, 2026
1.0200
1.0200
1.0000
1.0200
1.0200
60,300
Sep 17, 2026
0.9700
1.0100
0.9700
1.0000
1.0000
268,100
Sep 16, 2026
0.9700
0.9900
0.9500
0.9700
0.9700
200,200
Sep 15, 2026
0.9700
0.9800
0.9500
0.9700
0.9700
124,700
Sep 14, 2026
0.9700
0.9900
0.9600
0.9800
0.9800
201,400
Sep 11, 2026
1.0000
1.0200
0.9900
1.0000
1.0000
208,300
Sep 10, 2026
1.0000
1.0100
0.9800
0.9900
0.9900
432,400
Sep 9, 2026
1.0200
1.0400
1.0000
1.0400
1.0400
240,600
Sep 8, 2026
1.0400
1.0400
1.0000
1.0100
1.0100
274,000
Sep 4, 2026
1.0100
1.0600
1.0100
1.0400
1.0400
307,800
Sep 3, 2026
1.0400
1.0500
1.0300
1.0500
1.0500
223,800
Sep 2, 2026
0.9600
1.0300
0.9600
1.0200
1.0200
348,200
Sep 1, 2026
1.0000
1.0000
0.9600
0.9600
0.9600
310,800
Aug 31, 2026
1.0100
1.0300
0.9800
1.0300
1.0300
236,400
Aug 28, 2026
1.0800
1.0800
1.0100
1.0100
1.0100
352,000
Aug 27, 2026
1.0300
1.0800
1.0300
1.0600
1.0600
235,000
Aug 26, 2026
1.0500
1.0800
1.0200
1.0200
1.0200
394,100
Aug 25, 2026
1.0400
1.0600
1.0300
1.0500
1.0500
479,000
Aug 24, 2026
1.0500
1.0600
1.0200
1.0500
1.0500
393,100
Aug 21, 2026
0.9900
1.0500
0.9900
1.0500
1.0500
911,700
Aug 20, 2026
0.9800
0.9900
0.9400
0.9900
0.9900
599,700
Aug 19, 2026
0.9300
0.9800
0.9300
0.9600
0.9600
448,000
Aug 18, 2026
0.9400
0.9400
0.9000
0.9200
0.9200
352,800
Aug 17, 2026
0.8900
0.9500
0.8800
0.9300
0.9300
567,000
Aug 14, 2026
0.8400
0.9200
0.8400
0.8900
0.8900
684,700
Aug 13, 2026
0.8400
0.8500
0.8400
0.8400
0.8400
235,200
Aug 12, 2026
0.8500
0.8700
0.8500
0.8500
0.8500
193,900
Aug 11, 2026
0.8800
0.8800
0.8400
0.8500
0.8500
223,400
Aug 10, 2026
0.8800
0.8900
0.8600
0.8700
0.8700
256,500
Aug 7, 2026
0.8500
0.8800
0.8500
0.8800
0.8800
498,600
Aug 6, 2026
0.8300
0.8600
0.8200
0.8400
0.8400
92,700
Aug 5, 2026
0.7900
0.8500
0.7800
0.8300
0.8300
555,200
Aug 4, 2026
0.7500
0.8000
0.7300
0.7700
0.7700
788,400
Jul 31, 2026
0.7500
0.7500
0.7300
0.7300
0.7300
232,200
Jul 30, 2026
0.7400
0.7500
0.7300
0.7500
0.7500
134,100
Jul 29, 2026
0.7300
0.7500
0.7200
0.7300
0.7300
219,600
Jul 28, 2026
0.7300
0.7300
0.7100
0.7200
0.7200
229,500
Jul 27, 2026
0.7300
0.7400
0.7200
0.7300
0.7300
202,700
Jul 24, 2026
0.7300
0.7400
0.7300
0.7300
0.7300
31,800
Jul 23, 2026
0.7500
0.7600
0.7300
0.7400
0.7400
185,400
Jul 22, 2026
0.7600
0.7700
0.7600
0.7600
0.7600
136,400
Jul 21, 2026
0.7300
0.7600
0.7300
0.7500
0.7500
192,000
Jul 20, 2026
0.7200
0.7300
0.7200
0.7300
0.7300
196,800
Jul 17, 2026
0.7300
0.7400
0.7200
0.7300
0.7300
151,700
Jul 16, 2026
0.7500
0.7500
0.7300
0.7400
0.7400
526,100
Jul 15, 2026
0.7600
0.7600
0.7500
0.7500
0.7500
357,200
Jul 14, 2026
0.7700
0.7800
0.7600
0.7600
0.7600
341,500
Jul 13, 2026
0.7900
0.7900
0.7500
0.7600
0.7600
440,600
Jul 10, 2026
0.7900
0.7900
0.7800
0.7900
0.7900
73,300
Jul 9, 2026
0.7900
0.8000
0.7900
0.7900
0.7900
122,500
Jul 8, 2026
0.7900
0.7900
0.7700
0.7900
0.7900
122,000
Jul 7, 2026
0.8100
0.8200
0.7800
0.7800
0.7800
359,400
Jul 6, 2026
0.8400
0.8400
0.8100
0.8100
0.8100
113,600
Jul 3, 2026
0.8100
0.8500
0.8100
0.8300
0.8300
172,100
Jul 2, 2026
0.7900
0.8300
0.7900
0.8100
0.8100
479,600
Jun 30, 2026
0.7900
0.8000
0.7800
0.7800
0.7800
198,200
Jun 29, 2026
0.8000
0.8100
0.7800
0.8000
0.8000
430,400
Jun 26, 2026
0.8000
0.8200
0.7900
0.8000
0.8000
378,500
Jun 25, 2026
0.7900
0.8200
0.7900
0.7900
0.7900
623,700
Jun 24, 2026
0.8200
0.8200
0.7800
0.7900
0.7900
656,100
Jun 23, 2026
0.8200
0.8400
0.8200
0.8300
0.8300
133,000
Jun 22, 2026
0.8200
0.8500
0.8200
0.8300
0.8300
451,100
Jun 19, 2026
0.8300
0.8400
0.8200
0.8300
0.8300
251,300
Jun 18, 2026
0.8200
0.8300
0.8000
0.8300
0.8300
561,600
Jun 17, 2026
0.8500
0.8600
0.8200
0.8200
0.8200
460,000
Jun 16, 2026
0.8600
0.8700
0.8500
0.8500
0.8500
288,100
Jun 15, 2026
0.8800
0.9000
0.8600
0.8600
0.8600
502,300
Jun 12, 2026
0.8500
0.8700
0.8400
0.8400
0.8400
398,900
Jun 11, 2026
0.8200
0.8600
0.8200
0.8600
0.8600
289,200
Jun 10, 2026
0.8400
0.8600
0.8100
0.8300
0.8300
634,700
Jun 9, 2026
0.8700
0.8800
0.8400
0.8500
0.8500
501,100
Jun 8, 2026
0.8700
0.8900
0.8600
0.8800
0.8800
370,900
Jun 5, 2026
0.9200
0.9200
0.8700
0.8700
0.8700
756,200
Jun 4, 2026
0.9300
0.9400
0.9200
0.9200
0.9200
411,200
Jun 3, 2026
0.9400
0.9400
0.8900
0.9000
0.9000
367,200
Jun 2, 2026
0.9300
1.0000
0.9100
0.9400
0.9400
1,430,600
Jun 1, 2026
0.8900
0.9300
0.8700
0.9100
0.9100
558,000
May 29, 2026
0.9000
0.9000
0.8700
0.9000
0.9000
337,400
May 28, 2026
0.9000
0.9000
0.8700
0.9000
0.9000
272,100
May 27, 2026
0.8700
0.9000
0.8600
0.9000
0.9000
383,700
May 26, 2026
0.8900
0.8900
0.8700
0.8700
0.8700
415,700
May 25, 2026
0.8700
0.9000
0.8700
0.9000
0.9000
172,800
May 22, 2026
0.8700
0.8700
0.8500
0.8600
0.8600
119,900
May 21, 2026
0.8700
0.8800
0.8400
0.8700
0.8700
416,300
May 20, 2026
0.8400
0.8900
0.8400
0.8800
0.8800
441,600
May 19, 2026
0.8800
0.8800
0.8200
0.8200
0.8200
300,300
May 15, 2026
0.8700
0.8800
0.8500
0.8700
0.8700
400,500
May 14, 2026
0.9200
0.9200
0.8900
0.9000
0.9000
277,000
May 13, 2026
0.9000
0.9200
0.8800
0.8900
0.8900
380,300
May 12, 2026
0.8900
0.9100
0.8600
0.8800
0.8800
170,400
May 11, 2026
0.9400
0.9400
0.8700
0.8800
0.8800
528,800
May 8, 2026
0.8800
0.9300
0.8700
0.9300
0.9300
599,100
May 7, 2026
0.8800
0.9200
0.8700
0.8800
0.8800
696,000
May 6, 2026
0.8400
0.8600
0.8200
0.8600
0.8600
710,100
May 5, 2026
0.8300
0.8400
0.8100
0.8200
0.8200
394,800
May 4, 2026
0.8500
0.8500
0.8200
0.8300
0.8300
319,300
May 1, 2026
0.8600
0.8700
0.8300
0.8400
0.8400
358,100
Apr 30, 2026
0.8800
0.8900
0.8300
0.8300
0.8300
226,100
Apr 29, 2026
0.8400
0.8800
0.8000
0.8800
0.8800
512,900
Apr 28, 2026
0.8500
0.8500
0.8100
0.8300
0.8300
352,100
Apr 27, 2026
0.8800
0.8800
0.8400
0.8500
0.8500
258,600
Apr 24, 2026
0.8700
0.9000
0.8700
0.8800
0.8800
312,800
Apr 23, 2026
0.8700
0.8800
0.8500
0.8700
0.8700
239,400
Apr 22, 2026
0.8600
0.8900
0.8600
0.8600
0.8600
350,500
Apr 21, 2026
0.9200
0.9200
0.8500
0.8500
0.8500
874,500
Apr 20, 2026
0.9400
0.9400
0.9000
0.9200
0.9200
213,200
Apr 17, 2026
0.9500
0.9800
0.9300
0.9500
0.9500
937,100
Apr 16, 2026
0.9500
0.9600
0.9300
0.9300
0.9300
342,100
Apr 15, 2026
0.9100
0.9600
0.9000
0.9400
0.9400
352,200
Apr 14, 2026
0.9200
0.9300
0.8800
0.9300
0.9300
532,400
Apr 13, 2026
0.8500
0.9500
0.8500
0.9300
0.9300
746,300
Apr 10, 2026
1.0000
1.0000
0.9600
0.9600
0.9600
329,400
Apr 9, 2026
0.9800
1.0000
0.9700
1.0000
1.0000
297,300
Apr 8, 2026
1.0100
1.0300
0.9600
0.9800
0.9800
512,200
Apr 7, 2026
0.9600
0.9800
0.9200
0.9600
0.9600
380,600
Apr 6, 2026
0.9500
0.9700
0.9500
0.9500
0.9500
100,000
Apr 2, 2026
0.9700
0.9900
0.9500
0.9800
0.9800
427,800
Apr 1, 2026
1.0400
1.0500
0.9700
1.0000
1.0000
761,500
Mar 31, 2026
0.8600
1.0100
0.8600
1.0100
1.0100
1,051,700
Mar 30, 2026
0.8600
0.8900
0.8300
0.8300
0.8300
429,700
Mar 27, 2026
0.8700
0.8800
0.8400
0.8700
0.8700
381,800
Mar 26, 2026
0.8400
0.8700
0.8400
0.8700
0.8700
376,200
Mar 25, 2026
0.9100
0.9100
0.8600
0.8800
0.8800
962,500
Mar 24, 2026
0.7800
0.8500
0.7800
0.8500
0.8500
1,143,900
Mar 23, 2026
0.7700
0.8400
0.7700
0.8200
0.8200
817,900
Mar 20, 2026
0.8500
0.8500
0.8000
0.8200
0.8200
783,400
Mar 19, 2026
0.8100
0.8600
0.7100
0.8600
0.8600
2,944,200
Mar 18, 2026
0.9400
0.9500
0.9000
0.9500
0.9500
1,398,800
Mar 17, 2026
0.9100
1.0000
0.9100
0.9900
0.9900
1,379,600
Mar 16, 2026
0.9900
0.9900
0.9300
0.9400
0.9400
1,197,500
Mar 13, 2026
1.0400
1.0400
0.9700
1.0100
1.0100
1,074,200
Mar 12, 2026
1.1100
1.1100
1.0300
1.0400
1.0400
185,100
Mar 11, 2026
1.0500
1.1200
1.0200
1.1100
1.1100
577,400
Mar 10, 2026
1.0500
1.0800
1.0400
1.0600
1.0600
410,100
Mar 9, 2026
1.0000
1.0700
0.9700
1.0500
1.0500
1,127,900
Mar 6, 2026
1.0200
1.0500
0.9700
1.0500
1.0500
1,269,200
Mar 5, 2026
1.0700
1.0700
1.0100
1.0300
1.0300
1,315,000
Mar 4, 2026
1.1800
1.1800
1.0800
1.0900
1.0900
802,000
Mar 3, 2026
1.1900
1.1900
1.0800
1.1300
1.1300
1,119,100
Mar 2, 2026
1.2500
1.3000
1.1500
1.2200
1.2200
1,277,900
Feb 27, 2026
1.2500
1.2700
1.2200
1.2300
1.2300
505,000
Feb 26, 2026
1.2600
1.2600
1.2400
1.2600
1.2600
499,400
Feb 25, 2026
1.3000
1.3100
1.2700
1.2700
1.2700
498,100
Feb 24, 2026
1.3100
1.3100
1.2400
1.2900
1.2900
505,500
Feb 23, 2026
1.2800
1.3400
1.2500
1.3100
1.3100
777,400
Feb 20, 2026
1.2100
1.3000
1.1800
1.2600
1.2600
1,067,600
Feb 19, 2026
1.1600
1.2100
1.1400
1.2000
1.2000
444,200
Feb 18, 2026
1.1200
1.1800
1.1200
1.1500
1.1500
351,000
Feb 17, 2026
1.1700
1.1700
1.0900
1.1100
1.1100
366,500
Feb 13, 2026
1.1400
1.1900
1.1400
1.1600
1.1600
602,400
Feb 12, 2026
1.2300
1.2400
1.1200
1.1200
1.1200
714,000
Feb 11, 2026
1.2100
1.2700
1.2000
1.2400
1.2400
294,600
Feb 10, 2026
1.2700
1.2700
1.1800
1.2200
1.2200
508,900
Feb 9, 2026
1.1600
1.2400
1.1600
1.2100
1.2100
536,800
Feb 6, 2026
1.1300
1.1700
1.1300
1.1300
1.1300
313,600
Feb 5, 2026
1.1800
1.2100
1.0900
1.0900
1.0900
950,900
Feb 4, 2026
1.2200
1.2700
1.1800
1.2700
1.2700
997,000
Feb 3, 2026
1.4200
1.4200
1.1900
1.2000
1.2000
944,400
Feb 2, 2026
1.2400
1.2500
1.1600
1.2400
1.2400
983,500
Jan 30, 2026
1.3000
1.3200
1.2200
1.2700
1.2700
2,104,200
Jan 29, 2026
1.5500
1.5500
1.3900
1.4200
1.4200
1,779,600
Jan 28, 2026
1.4000
1.5400
1.4000
1.5000
1.5000
1,312,300
Jan 27, 2026
1.3900
1.4000
1.3200
1.4000
1.4000
725,000
Jan 26, 2026
1.3200
1.3700
1.2500
1.3300
1.3300
1,739,600
Jan 23, 2026
1.2600
1.3000
1.2600
1.2900
1.2900
790,900
Jan 22, 2026
1.2000
1.2900
1.1900
1.2500
1.2500
1,095,600
Jan 21, 2026
1.2500
1.2600
1.2100
1.2100
1.2100
995,400
Jan 20, 2026
1.2100
1.2500
1.2100
1.2300
1.2300
506,100
Jan 19, 2026
1.2100
1.2300
1.1900
1.2200
1.2200
454,400
Jan 16, 2026
1.2000
1.2200
1.1400
1.2000
1.2000
778,500
Jan 15, 2026
1.2400
1.2500
1.2100
1.2100
1.2100
322,900
Jan 14, 2026
1.2300
1.2600
1.2200
1.2400
1.2400
627,800
Jan 13, 2026
1.2700
1.2700
1.2200
1.2300
1.2300
420,600
Jan 12, 2026
1.2600
1.2900
1.2400
1.2600
1.2600
1,878,600
Jan 9, 2026
1.2100
1.2600
1.2000
1.2300
1.2300
293,200
Jan 8, 2026
1.2400
1.2400
1.1900
1.1900
1.1900
375,800
Jan 7, 2026
1.2300
1.2700
1.1700
1.2700
1.2700
396,700
Jan 6, 2026
1.2500
1.2600
1.2100
1.2300
1.2300
437,300
Jan 5, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
1.2200
1.2800
1.2100
1.2500
1.2500
565,200
Jan 2, 2026
1.2500
1.2500
1.1900
1.2200
1.2000
336,600
Dec 31, 2025
1.2400
1.2600
1.2100
1.2200
1.2000
423,700
Dec 30, 2025
1.2400
1.2700
1.2200
1.2600
1.2393
419,000
Dec 29, 2025
1.2800
1.2800
1.1600
1.2300
1.2098
1,160,500
Dec 24, 2025
1.3000
1.3200
1.2800
1.2800
1.2590
886,200
Dec 23, 2025
1.1800
1.3100
1.1700
1.3000
1.2787
1,813,600
Dec 22, 2025
1.1200
1.2000
1.1200
1.1600
1.1410
918,900
Dec 19, 2025
1.1200
1.1500
1.1100
1.1200
1.1016
202,800
Dec 18, 2025
1.1400
1.1400
1.1000
1.1200
1.1016
330,200
Dec 17, 2025
1.1400
1.1500
1.1000
1.1200
1.1016
413,300
Dec 16, 2025
1.1100
1.1400
1.1000
1.1100
1.0918
307,700
Dec 15, 2025
1.1500
1.1600
1.1000
1.1400
1.1213
674,800
Dec 12, 2025
1.0900
1.1800
1.0800
1.1200
1.1016
689,000
Dec 11, 2025
1.0500
1.0800
1.0400
1.0700
1.0525
377,100
Dec 10, 2025
1.0500
1.0500
1.0100
1.0500
1.0328
327,800
Dec 9, 2025
1.0600
1.0700
1.0400
1.0500
1.0328
292,800
Dec 8, 2025
1.0600
1.0800
1.0500
1.0600
1.0426
281,800
Dec 5, 2025
1.0400
1.0700
1.0400
1.0400
1.0230
446,200
Dec 4, 2025
1.0300
1.0700
1.0100
1.0300
1.0131
577,600
Dec 3, 2025
1.1000
1.1000
1.0500
1.0700
1.0525
391,100
Dec 2, 2025
1.1200
1.1300
1.0400
1.0700
1.0525
760,000
Dec 1, 2025
1.1700
1.1800
1.0800
1.1100
1.0918
913,200
Nov 28, 2025
1.1100
1.1700
1.1100
1.1400
1.1213
548,100
Nov 27, 2025
1.0900
1.1400
1.0900
1.1000
1.0820
475,100
Nov 26, 2025
1.0500
1.1200
1.0400
1.0700
1.0525
935,300
Nov 25, 2025
1.0500
1.0700
1.0300
1.0300
1.0131
270,100
Nov 24, 2025
1.0600
1.0700
1.0300
1.0700
1.0525
391,900
Nov 21, 2025
1.0200
1.0600
1.0100
1.0500
1.0328
286,700
Nov 20, 2025
1.0700
1.0800
1.0200
1.0200
1.0033
421,100
Nov 19, 2025
1.0600
1.0800
1.0300
1.0700
1.0525
274,700
Nov 18, 2025
1.0300
1.0600
1.0000
1.0300
1.0131
374,900
Nov 17, 2025
1.0200
1.0700
1.0000
1.0200
1.0033
304,000
Nov 14, 2025
1.0000
1.1000
0.9700
1.0500
1.0328
705,700
Nov 13, 2025
1.0900
1.1000
1.0000
1.0400
1.0230
425,600
Nov 12, 2025
1.0300
1.1400
1.0200
1.1000
1.0820
1,051,000
Nov 11, 2025
1.0000
1.0200
0.9900
1.0200
1.0033
463,100
Nov 10, 2025
0.9200
1.0200
0.9000
1.0200
1.0033
679,500
Nov 7, 2025
0.8800
0.9000
0.8400
0.9000
0.8852
1,079,800
Nov 6, 2025
0.8800
0.9300
0.8700
0.8800
0.8656
688,600
Nov 5, 2025
0.9200
0.9300
0.9100
0.9300
0.9148
275,600
Nov 4, 2025
0.9400
0.9400
0.8900
0.9200
0.9049
629,900
Nov 3, 2025
0.9400
0.9500
0.9200
0.9200
0.9049
291,300
Oct 31, 2025
0.9700
0.9800
0.9400
0.9600
0.9443
157,900
Oct 30, 2025
0.9800
0.9900
0.9600
0.9800
0.9639
233,600
