Mirage Energy Corporation (MRGE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0150

+0.0040

(+36.36%)

At close: 03:26PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0092	0.0150	0.0092	0.0150	0.0150	102,500
May 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 01, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,500
Apr 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
Apr 29, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	362,100
Apr 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,800
Apr 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Apr 24, 2024	0.0140	0.0140	0.0080	0.0130	0.0130	206,000
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
Apr 22, 2024	0.0160	0.0160	0.0110	0.0140	0.0140	215,600
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
Apr 18, 2024	0.0220	0.0220	0.0110	0.0150	0.0150	213,300
Apr 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Apr 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,100
Apr 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
Apr 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 10, 2024	0.0230	0.0230	0.0140	0.0180	0.0180	8,100
Apr 09, 2024	0.0180	0.0230	0.0180	0.0230	0.0230	300
Apr 08, 2024	0.0170	0.0220	0.0130	0.0220	0.0220	210,100
Apr 05, 2024	0.0200	0.0200	0.0120	0.0120	0.0120	20,700
Apr 04, 2024	0.0120	0.0200	0.0120	0.0200	0.0200	90,400
Apr 03, 2024	0.0120	0.0220	0.0120	0.0220	0.0220	96,100
Apr 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	57,400
Apr 01, 2024	0.0240	0.0250	0.0100	0.0240	0.0240	702,200
Mar 28, 2024	0.0140	0.0240	0.0140	0.0240	0.0240	380,400
Mar 27, 2024	0.0110	0.0150	0.0110	0.0140	0.0140	263,600
Mar 26, 2024	0.0100	0.0120	0.0050	0.0120	0.0120	328,900
Mar 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
Mar 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 21, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	201,000
Mar 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	70,000
Mar 19, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	400
Mar 18, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	223,000
Mar 15, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	372,000
Mar 14, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	53,000
Mar 13, 2024	0.0060	0.0090	0.0060	0.0090	0.0090	300
Mar 12, 2024	0.0060	0.0100	0.0050	0.0090	0.0090	109,500
Mar 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 08, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	22,000
Mar 07, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	253,600
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,700
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,300
Mar 04, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	64,900
Mar 01, 2024	0.0100	0.0100	0.0070	0.0090	0.0090	109,700
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	121,200
Feb 26, 2024	0.0070	0.0100	0.0060	0.0100	0.0100	586,400
Feb 23, 2024	0.0060	0.0100	0.0060	0.0090	0.0090	315,000
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 21, 2024	0.0060	0.0090	0.0060	0.0090	0.0090	100,100
Feb 20, 2024	0.0090	0.0090	0.0060	0.0080	0.0080	96,500
Feb 16, 2024	0.0100	0.0100	0.0050	0.0080	0.0080	1,494,900
Feb 15, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	250,000
Feb 14, 2024	0.0150	0.0150	0.0100	0.0110	0.0110	638,300
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Feb 12, 2024	0.0080	0.0140	0.0080	0.0100	0.0100	1,900
Feb 09, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	45,100
Feb 08, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	12,500
Feb 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 06, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	1,500
Feb 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	45,000
Feb 02, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	41,800
Feb 01, 2024	0.0120	0.0120	0.0080	0.0110	0.0110	23,000
Jan 31, 2024	0.0100	0.0130	0.0080	0.0130	0.0130	197,400
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,600
Jan 29, 2024	0.0150	0.0150	0.0070	0.0070	0.0070	260,400
Jan 26, 2024	0.0150	0.0150	0.0090	0.0150	0.0150	2,200
Jan 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,600
Jan 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	3,600
Jan 19, 2024	0.0110	0.0170	0.0090	0.0170	0.0170	143,400
Jan 18, 2024	0.0200	0.0200	0.0120	0.0120	0.0120	13,000
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	35,500
Jan 12, 2024	0.0220	0.0220	0.0090	0.0180	0.0180	60,000
Jan 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	52,900
Jan 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	400
Jan 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	75,000
Jan 08, 2024	0.0120	0.0120	0.0080	0.0080	0.0080	57,500
Jan 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	7,500
Jan 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,100
Jan 03, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200
Jan 02, 2024	0.0120	0.0130	0.0100	0.0100	0.0100	57,900
Dec 29, 2023	0.0090	0.0130	0.0090	0.0090	0.0090	65,000
Dec 28, 2023	0.0060	0.0130	0.0060	0.0090	0.0090	73,100
Dec 27, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	59,400
Dec 26, 2023	0.0060	0.0130	0.0060	0.0130	0.0130	129,400
Dec 22, 2023	0.0030	0.0080	0.0030	0.0060	0.0060	312,800
Dec 21, 2023	0.0150	0.0150	0.0060	0.0080	0.0080	86,100
Dec 20, 2023	0.0090	0.0150	0.0050	0.0140	0.0140	74,400
Dec 19, 2023	0.0080	0.0090	0.0050	0.0050	0.0050	42,600
Dec 18, 2023	0.0130	0.0190	0.0020	0.0050	0.0050	1,575,800
Dec 15, 2023	0.0190	0.0190	0.0130	0.0170	0.0170	32,800
Dec 14, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	500
Dec 13, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	49,000
Dec 12, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 11, 2023	0.0150	0.0210	0.0150	0.0210	0.0210	103,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.05%)

CRUDE OIL78.80+0.69(+0.88%)

Bitcoin CAD89,116.98+2,017.62(+2.32%)

Mirage Energy Corporation (MRGE)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.05%)

CRUDE OIL
78.80
+0.69(+0.88%)

Bitcoin CAD
89,116.98
+2,017.62(+2.32%)