Canada markets open in 7 hours 18 minutes

Melkior Resources Inc. (MKR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 10:31AM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.10000.10000.10000.10000.10002,000
Jul 11, 20240.10000.10000.10000.10000.10002,000
Jul 10, 20240.10000.10000.10000.10000.1000-
Jul 09, 20240.10000.10000.10000.10000.1000-
Jul 08, 20240.10000.10000.10000.10000.1000-
Jul 05, 20240.10000.10000.10000.10000.1000-
Jul 04, 20240.10000.10000.10000.10000.1000-
Jul 03, 20240.10000.10000.10000.10000.1000-
Jul 02, 20240.10000.10000.10000.10000.1000500
Jun 28, 20240.10000.10000.10000.10000.1000-
Jun 27, 20240.10000.10000.10000.10000.1000-
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.10000.10000.10000.10000.10009,300
Jun 24, 20240.10000.10000.10000.10000.1000-
Jun 21, 20240.10000.15000.09000.10000.1000304,300
Jun 20, 20240.10000.10000.10000.10000.1000-
Jun 19, 20240.09000.10000.09000.10000.100034,000
Jun 18, 20240.09000.09000.09000.09000.0900-
Jun 17, 20240.09000.09000.09000.09000.0900-
Jun 14, 20240.09000.09000.09000.09000.090018,000
Jun 13, 20240.09000.09000.09000.09000.0900-
Jun 12, 20240.09000.09000.09000.09000.0900-
Jun 11, 20240.09000.09000.09000.09000.09004,000
Jun 10, 20240.10000.10000.09000.09000.090069,000
Jun 07, 20240.10000.10000.10000.10000.100040,000
Jun 06, 20240.10000.10000.10000.10000.1000-
Jun 05, 20240.10000.10000.10000.10000.1000-
Jun 04, 20240.10000.10000.10000.10000.1000-
Jun 03, 20240.10000.10000.10000.10000.10002,000
May 31, 20240.10000.11000.10000.11000.110020,000
May 30, 20240.10000.10000.10000.10000.1000-
May 29, 20240.10000.10000.10000.10000.1000-
May 28, 20240.10000.10000.10000.10000.100011,000
May 27, 20240.10000.10000.09000.09000.0900192,500
May 24, 20240.10000.10000.10000.10000.1000-
May 23, 20240.10000.10000.10000.10000.1000-
May 22, 20240.10000.10000.10000.10000.10004,300
May 21, 20240.10000.10000.10000.10000.1000-
May 17, 20240.10000.10000.10000.10000.1000-
May 16, 20240.10000.10000.10000.10000.1000-
May 15, 20240.10000.10000.10000.10000.1000500
May 14, 20240.10000.10000.10000.10000.1000-
May 13, 20240.10000.10000.10000.10000.10002,500
May 10, 20240.10000.10000.10000.10000.1000100,000
May 09, 20240.10000.10000.10000.10000.1000131,100
May 08, 20240.10000.10000.10000.10000.10002,700
May 07, 20240.10000.10000.10000.10000.100012,000
May 06, 20240.11000.11000.11000.11000.1100-
May 03, 20240.11000.11000.11000.11000.110066,500
May 02, 20240.11000.11000.11000.11000.11009,000
May 01, 20240.11000.11000.11000.11000.1100-
Apr 30, 20240.11000.11000.11000.11000.110010,700
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.11000.11000.11000.11000.110030,500
Apr 25, 20240.11000.11000.11000.11000.110010,000
Apr 24, 20240.12000.12000.12000.12000.1200-
Apr 23, 20240.12000.13000.12000.12000.120059,000
Apr 22, 20240.13000.13000.12000.12000.120044,500
Apr 19, 20240.13000.13000.13000.13000.1300-
Apr 18, 20240.13000.13000.13000.13000.130026,000
Apr 17, 20240.13000.13000.13000.13000.1300-
Apr 16, 20240.14000.14000.13000.13000.130061,900
Apr 15, 20240.14000.14000.14000.14000.14004,000
Apr 12, 20240.14000.14000.14000.14000.14006,500
Apr 11, 20240.14000.14000.14000.14000.140053,000
Apr 10, 20240.16000.16000.16000.16000.1600-
Apr 09, 20240.14000.17000.14000.16000.160063,600
Apr 08, 20240.12000.14000.12000.14000.1400333,800
Apr 05, 20240.12000.12000.12000.12000.1200-
Apr 04, 20240.12000.12000.12000.12000.12006,000
Apr 03, 20240.12000.12000.12000.12000.12003,500
Apr 02, 20240.12000.12000.12000.12000.12002,800
Apr 01, 20240.12000.12000.12000.12000.120042,000
Mar 28, 20240.11000.11000.11000.11000.11007,000
Mar 27, 20240.11000.11000.11000.11000.11001,000
Mar 26, 20240.11000.11000.11000.11000.1100500
Mar 25, 20240.11000.11000.11000.11000.110017,500
Mar 22, 20240.11000.11000.10000.10000.100033,000
Mar 21, 20240.12000.12000.10000.11000.1100124,400
Mar 20, 20240.12000.12000.12000.12000.12001,000
Mar 19, 20240.12000.12000.11000.11000.110011,000
Mar 18, 20240.12000.12000.12000.12000.12005,000
Mar 15, 20240.13000.13000.11000.11000.110085,500
Mar 14, 20240.13000.13000.13000.13000.13001,000
Mar 13, 20240.12000.12000.12000.12000.12005,500
Mar 12, 20240.13000.13000.11000.11000.110073,500
Mar 11, 20240.13000.13000.12000.13000.130016,000
Mar 08, 20240.13000.13000.13000.13000.13007,700
Mar 07, 20240.12000.12000.12000.12000.120022,300
Mar 06, 20240.14000.14000.12000.12000.120024,000
Mar 05, 20240.13000.13000.13000.13000.13001,000
Mar 04, 20240.14000.14000.13000.13000.130030,000
Mar 01, 20240.14000.14000.14000.14000.1400500
Feb 29, 20240.13000.14000.13000.14000.140065,500
Feb 28, 20240.11000.13000.11000.13000.130032,500
Feb 27, 20240.11000.11000.10000.10000.1000184,500
Feb 26, 20240.12000.12000.11000.11000.110038,000
Feb 23, 20240.13000.13000.12000.12000.120071,500
Feb 22, 20240.13000.13000.13000.13000.130011,000
Feb 21, 20240.13000.13000.13000.13000.13005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...