Morien Resources Corp. (MOX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

-0.0200

(-5.13%)

At close: 03:55PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	50,600
Apr 18, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,000
Apr 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,500
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Apr 12, 2024	0.4000	0.4300	0.4000	0.4200	0.4200	6,500
Apr 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Apr 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,100
Apr 05, 2024	0.3800	0.4600	0.3800	0.4500	0.4500	74,500
Apr 04, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	42,500
Apr 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Apr 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 01, 2024	0.4000	0.4300	0.4000	0.4100	0.4100	15,000
Mar 28, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	6,600
Mar 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 26, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	6,100
Mar 25, 2024	0.4000	0.4800	0.4000	0.4800	0.4800	18,000
Mar 22, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	5,900
Mar 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,500
Mar 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	13,100
Mar 19, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Mar 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 14, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	14,800
Mar 13, 2024	0.4300	0.4600	0.4200	0.4600	0.4600	16,200
Mar 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,000
Mar 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 07, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	4,200
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 05, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	13,900
Mar 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 01, 2024	0.4300	0.4300	0.3700	0.4000	0.4000	14,900
Feb 29, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	26,000
Feb 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	8,100
Feb 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 23, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	18,000
Feb 22, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	6,000
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 20, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	19,000
Feb 16, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	5,500
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 14, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	2,500
Feb 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Feb 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Feb 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	79,500
Feb 07, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	54,300
Feb 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 02, 2024	0.3700	0.3700	0.3400	0.3600	0.3600	57,100
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Jan 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 29, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	21,700
Jan 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Jan 25, 2024	0.3900	0.4000	0.3700	0.4000	0.4000	54,000
Jan 24, 2024	0.4400	0.4500	0.3900	0.3900	0.3900	5,000
Jan 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 22, 2024	0.4200	0.4200	0.3700	0.3700	0.3700	30,200
Jan 19, 2024	0.4300	0.4300	0.3800	0.4200	0.4200	65,500
Jan 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
Jan 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,000
Jan 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,700
Jan 15, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	5,600
Jan 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jan 11, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	10,500
Jan 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 09, 2024	0.4500	0.4800	0.4500	0.4600	0.4600	4,500
Jan 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jan 05, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	4,400
Jan 04, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	11,600
Jan 03, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	2,500
Jan 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,900
Dec 29, 2023	0.4900	0.5000	0.4900	0.4900	0.4900	39,500
Dec 28, 2023	0.4000	0.5000	0.4000	0.4900	0.4900	73,200
Dec 27, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	5,600
Dec 22, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Dec 20, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	52,500
Dec 19, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	40,500
Dec 18, 2023	0.3900	0.3900	0.3600	0.3600	0.3600	104,500
Dec 15, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Dec 14, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	500
Dec 13, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 12, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 11, 2023	0.3100	0.3600	0.3100	0.3400	0.3400	61,000
Dec 08, 2023	0.3300	0.3600	0.3300	0.3600	0.3600	5,600
Dec 07, 2023	0.3400	0.3400	0.3100	0.3300	0.3300	46,400
Dec 06, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	3,100
Dec 05, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	19,000
Dec 04, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	80,000
Dec 01, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	11,600
Nov 30, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Nov 29, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	3,300
Nov 28, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	22,700
Nov 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,748.92-678.29(-0.77%)

Morien Resources Corp. (MOX.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,748.92
-678.29(-0.77%)