MCREF | Metals Creek Res | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Metals Creek Res (MCREF)

OTC

$0.04-$0.0008 (-2.05%)

Price as of Sep 11, 2026

N/A
Market Cap
158.11%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
+0.53%

Low Price$0.03

High Price$0.04
3 Months
+2.74%

Low Price$0.03

High Price$0.05
1 Year
+158.11%

Low Price$0.01

High Price$0.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.04	0.04	0.04	0.04	-2.05%	13,000
09/10/2026	0.04	0.04	0.04	0.04	-10.76%	59,775
09/09/2026	0.03	0.04	0.03	0.04	+3.95%	119,000
09/08/2026	0.04	0.04	0.04	0.04	+9.19%	25,179
09/04/2026	0.04	0.04	0.04	0.04	+4.22%	25,000
09/03/2026	0.04	0.04	0.04	0.04	+14.01%	11,950
09/01/2026	0.04	0.04	0.03	0.03	-7.95%	150,000
08/28/2026	0.03	0.04	0.03	0.04	+1.09%	200,000
08/27/2026	0.04	0.04	0.03	0.03	-6.90%	124,000
08/26/2026	0.04	0.04	0.04	0.04	+2.75%	3,200
08/25/2026	0.03	0.04	0.03	0.04	+12.00%	100,000
08/24/2026	0.03	0.03	0.03	0.03	0.00%	14,285
08/21/2026	0.03	0.03	0.03	0.03	-4.41%	49,000
08/20/2026	0.05	0.05	0.03	0.03	-3.68%	12,000
08/19/2026	0.04	0.04	0.04	0.04	+4.19%	10,000
08/18/2026	0.03	0.03	0.03	0.03	-0.94%	31,000
08/17/2026	0.03	0.04	0.03	0.03	-3.93%	197,500
08/14/2026	0.04	0.04	0.04	0.04	-14.11%	83,000
08/13/2026	0.04	0.04	0.04	0.04	+9.08%	176,000
08/11/2026	0.04	0.04	0.04	0.04	+0.11%	100,100
08/10/2026	0.04	0.04	0.04	0.04	+2.87%	45,000
08/07/2026	0.04	0.04	0.04	0.04	-0.81%	3,000
08/05/2026	0.04	0.04	0.04	0.04	+3.33%	7,005
07/30/2026	0.04	0.04	0.04	0.04	-8.16%	144,078
07/29/2026	0.04	0.04	0.04	0.04	+4.12%	5,000
07/28/2026	0.04	0.04	0.04	0.04	-0.92%	12,000
07/27/2026	0.04	0.04	0.04	0.04	-1.04%	40,000
07/24/2026	0.04	0.04	0.04	0.04	-2.78%	27,000
07/23/2026	0.04	0.04	0.04	0.04	+12.22%	54,720
07/22/2026	0.04	0.04	0.04	0.04	-5.63%	9,000
07/21/2026	0.04	0.04	0.04	0.04	-5.81%	37,500
07/20/2026	0.04	0.04	0.04	0.04	+7.96%	100,000
07/17/2026	0.04	0.04	0.04	0.04	-1.73%	119,000
07/16/2026	0.04	0.04	0.04	0.04	-1.78%	2,699
07/15/2026	0.04	0.04	0.04	0.04	-18.10%	81,282
07/14/2026	0.04	0.05	0.03	0.05	+14.00%	526,500
07/06/2026	0.04	0.04	0.04	0.04	+3.30%	51,000
07/02/2026	0.03	0.04	0.03	0.04	+10.36%	24,000
07/01/2026	0.04	0.04	0.04	0.04	-8.70%	10,340
06/30/2026	0.03	0.04	0.03	0.04	+2.49%	37,000
06/29/2026	0.04	0.04	0.04	0.04	+21.11%	36,000
06/26/2026	0.04	0.04	0.03	0.03	-14.36%	58,200
06/25/2026	0.04	0.04	0.04	0.04	-9.85%	40,100
06/23/2026	0.04	0.04	0.04	0.04	-0.15%	5,005
06/22/2026	0.04	0.04	0.04	0.04	+0.91%	25,000
06/18/2026	0.04	0.04	0.04	0.04	+3.55%	12,500
06/17/2026	0.04	0.04	0.04	0.04	-4.75%	13,333
06/16/2026	0.04	0.04	0.04	0.04	+10.41%	1,285
06/11/2026	0.04	0.04	0.04	0.04	+3.28%	111
06/10/2026	0.03	0.04	0.03	0.04	+2.86%	43,333
06/08/2026	0.04	0.04	0.04	0.04	-15.68%	954,911
06/05/2026	0.04	0.04	0.04	0.04	-7.48%	47,500
06/04/2026	0.04	0.06	0.04	0.04	+47.58%	2,197,966
06/03/2026	0.03	0.03	0.03	0.03	+4.83%	91,500
06/01/2026	0.03	0.03	0.03	0.03	+1.05%	43,428
05/29/2026	0.03	0.03	0.03	0.03	0.00%	27,300
05/28/2026	0.03	0.03	0.03	0.03	-1.24%	20,000
05/27/2026	0.03	0.03	0.03	0.03	+1.25%	116,279
05/26/2026	0.03	0.03	0.03	0.03	-0.98%	7,000
05/22/2026	0.04	0.04	0.03	0.03	-15.99%	40,006
05/21/2026	0.03	0.03	0.03	0.03	+4.20%	8,000
05/20/2026	0.03	0.04	0.03	0.03	+8.34%	281,751
05/19/2026	0.03	0.03	0.03	0.03	+3.95%	159,166
05/15/2026	0.03	0.03	0.03	0.03	+13.08%	4,000
05/14/2026	0.03	0.03	0.03	0.03	-6.14%	21,000
05/13/2026	0.03	0.03	0.03	0.03	-7.05%	15,000
05/12/2026	0.03	0.03	0.03	0.03	+3.47%	25,000
05/11/2026	0.03	0.03	0.03	0.03	+10.77%	60,857
05/08/2026	0.03	0.03	0.03	0.03	+1.56%	53,000
05/07/2026	0.03	0.03	0.02	0.03	+15.84%	1,228,676
05/06/2026	0.02	0.02	0.02	0.02	-2.00%	19,236
05/04/2026	0.02	0.02	0.02	0.02	-3.22%	20,000
05/01/2026	0.02	0.02	0.02	0.02	+10.95%	7,500
04/30/2026	0.02	0.02	0.02	0.02	-7.65%	7,500
04/24/2026	0.02	0.02	0.02	0.02	+14.27%	8,000
04/23/2026	0.02	0.02	0.02	0.02	+5.79%	23,500
04/22/2026	0.02	0.02	0.02	0.02	-5.10%	700
04/17/2026	0.02	0.02	0.02	0.02	-7.17%	10,500
04/16/2026	0.02	0.02	0.02	0.02	-15.61%	10,000
04/15/2026	0.02	0.03	0.02	0.03	+29.48%	114,215
04/13/2026	0.02	0.02	0.02	0.02	+5.05%	5,000
04/09/2026	0.02	0.02	0.02	0.02	-2.52%	10,000
04/07/2026	0.02	0.02	0.02	0.02	-0.31%	905
04/06/2026	0.03	0.03	0.02	0.02	-10.56%	322,475
04/02/2026	0.02	0.02	0.02	0.02	-9.70%	22,638
03/26/2026	0.03	0.03	0.02	0.02	-7.06%	100,800
03/25/2026	0.03	0.03	0.03	0.03	-6.11%	16,250
03/23/2026	0.03	0.03	0.03	0.03	+23.45%	340
03/20/2026	0.02	0.02	0.02	0.02	+3.29%	50,000
03/19/2026	0.02	0.02	0.02	0.02	-11.25%	6,000
03/18/2026	0.02	0.02	0.02	0.02	-11.11%	10,000
03/17/2026	0.03	0.03	0.03	0.03	-1.82%	2,000
03/13/2026	0.03	0.03	0.03	0.03	+0.73%	23,500
03/12/2026	0.03	0.03	0.03	0.03	-10.49%	105
03/10/2026	0.03	0.03	0.03	0.03	+13.34%	5,000
03/09/2026	0.03	0.03	0.02	0.03	+5.12%	40,000
03/06/2026	0.03	0.03	0.03	0.03	-13.22%	162,000
03/04/2026	0.03	0.03	0.03	0.03	-1.24%	69,718
03/03/2026	0.03	0.03	0.03	0.03	+3.00%	500
03/02/2026	0.03	0.03	0.03	0.03	-14.71%	28,531