Mineral Resources Limited (MALRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

44.20

-0.00

(-0.01%)

At close: 03:51PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	44.20	44.20	44.20	44.20	44.20	200
Apr 22, 2024	44.20	44.20	44.20	44.20	44.20	300
Apr 19, 2024	45.41	45.41	45.41	45.41	45.41	-
Apr 18, 2024	45.41	45.41	45.41	45.41	45.41	-
Apr 17, 2024	45.41	45.41	45.41	45.41	45.41	-
Apr 16, 2024	45.41	45.41	45.41	45.41	45.41	-
Apr 15, 2024	45.41	45.41	45.41	45.41	45.41	100
Apr 12, 2024	45.57	45.57	45.41	45.41	45.41	200
Apr 11, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 10, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 09, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 08, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 05, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 04, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 03, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 02, 2024	43.72	43.72	43.72	43.72	43.72	-
Apr 01, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 28, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 27, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 26, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 25, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 22, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 21, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 20, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 19, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 18, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 15, 2024	43.72	43.72	43.72	43.72	43.72	-
Mar 14, 2024	43.72	43.72	43.72	43.72	43.72	100
Mar 13, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 12, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 11, 2024	43.50	43.50	43.50	43.50	43.50	100
Mar 08, 2024	41.94	41.94	41.94	41.94	41.94	-
Mar 07, 2024	41.94	41.94	41.94	41.94	41.94	-
Mar 06, 2024	41.94	41.94	41.94	41.94	41.94	200
Mar 05, 2024	39.88	39.88	39.88	39.88	39.88	-
Mar 04, 2024	39.88	39.88	39.88	39.88	39.88	-
Mar 01, 2024	39.88	39.88	39.88	39.88	39.88	-
Feb 29, 2024	39.88	39.88	39.88	39.88	39.88	-
Feb 28, 2024	39.88	39.88	39.88	39.88	39.88	-
Feb 27, 2024	39.88	39.88	39.88	39.88	39.88	-
Feb 26, 2024	39.88	39.88	39.88	39.88	39.88	-
Feb 23, 2024	39.88	39.88	39.88	39.88	39.88	100
Feb 22, 2024	39.06	39.06	39.06	39.06	39.06	-
Feb 21, 2024	39.06	39.06	39.06	39.06	39.06	4,000
Feb 20, 2024	39.06	39.06	39.06	39.06	39.06	800
Feb 16, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 15, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 14, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 13, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 12, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 09, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 08, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 07, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 06, 2024	36.71	36.71	36.71	36.71	36.71	-
Feb 05, 2024	36.71	36.71	36.71	36.71	36.71	100
Feb 02, 2024	37.36	37.36	37.36	37.36	37.36	-
Feb 01, 2024	37.36	37.36	37.36	37.36	37.36	300
Jan 31, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 30, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 29, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 26, 2024	37.81	37.81	37.81	37.81	37.81	-
Jan 25, 2024	37.81	37.81	37.81	37.81	37.81	200
Jan 24, 2024	36.58	36.58	36.58	36.58	36.58	1,000
Jan 23, 2024	35.56	35.56	35.56	35.56	35.56	400
Jan 22, 2024	35.85	35.85	35.21	35.21	35.21	1,000
Jan 19, 2024	42.17	42.17	42.17	42.17	42.17	-
Jan 18, 2024	42.17	42.17	42.17	42.17	42.17	-
Jan 17, 2024	42.17	42.17	42.17	42.17	42.17	-
Jan 16, 2024	42.17	42.17	42.17	42.17	42.17	-
Jan 12, 2024	42.17	42.17	42.17	42.17	42.17	-
Jan 11, 2024	42.17	42.17	42.17	42.17	42.17	-
Jan 10, 2024	42.17	42.17	42.17	42.17	42.17	400
Jan 09, 2024	46.94	46.94	46.94	46.94	46.94	-
Jan 08, 2024	46.94	46.94	46.94	46.94	46.94	-
Jan 05, 2024	38.53	38.53	38.53	38.53	38.53	400
Jan 04, 2024	46.94	46.94	46.94	46.94	46.94	-
Jan 03, 2024	46.94	46.94	46.94	46.94	46.94	-
Jan 02, 2024	46.94	46.94	46.94	46.94	46.94	-
Dec 29, 2023	46.94	46.94	46.94	46.94	46.94	-
Dec 28, 2023	46.94	46.94	46.94	46.94	46.94	-
Dec 27, 2023	46.94	46.94	46.94	46.94	46.94	100
Dec 26, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 22, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 21, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 20, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 19, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 18, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 15, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 14, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 13, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 12, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 11, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 08, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 07, 2023	38.53	38.53	38.53	38.53	38.53	-
Dec 06, 2023	38.53	38.53	38.53	38.53	38.53	400
Dec 05, 2023	40.56	40.56	40.56	40.56	40.56	-
Dec 04, 2023	40.56	40.56	40.56	40.56	40.56	-
Dec 01, 2023	40.56	40.56	40.56	40.56	40.56	-
Nov 30, 2023	40.56	40.56	40.56	40.56	40.56	100
Nov 29, 2023	40.56	40.56	40.56	40.56	40.56	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7307-0.0013(-0.18%)

CRUDE OIL82.89-0.47(-0.56%)

Bitcoin CAD91,089.34+776.94(+0.86%)

Mineral Resources Limited (MALRF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7307
-0.0013(-0.18%)

CRUDE OIL
82.89
-0.47(-0.56%)

Bitcoin CAD
91,089.34
+776.94(+0.86%)