Mirasol Resources Ltd. (MRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5700

+0.0100

(+1.79%)

As of 09:52AM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	13,600
May 17, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	102,200
May 16, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	27,500
May 15, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	36,900
May 14, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	24,800
May 13, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	60,900
May 10, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	21,000
May 09, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	26,500
May 08, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	4,500
May 07, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	20,800
May 06, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	26,600
May 03, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
May 02, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,000
May 01, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	25,900
Apr 30, 2024	0.5800	0.5800	0.5300	0.5500	0.5500	59,500
Apr 29, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	35,500
Apr 26, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	19,000
Apr 25, 2024	0.5300	0.5400	0.5100	0.5100	0.5100	21,000
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	13,000
Apr 23, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	12,100
Apr 22, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	184,200
Apr 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	7,000
Apr 18, 2024	0.5700	0.5800	0.5300	0.5300	0.5300	91,500
Apr 17, 2024	0.5500	0.5900	0.5400	0.5700	0.5700	121,800
Apr 16, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	28,200
Apr 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,000
Apr 12, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	13,500
Apr 11, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	52,500
Apr 10, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	13,500
Apr 09, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 08, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	10,500
Apr 05, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	150,000
Apr 04, 2024	0.5800	0.6200	0.5700	0.5700	0.5700	28,000
Apr 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,500
Apr 02, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	27,000
Apr 01, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	9,300
Mar 28, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	18,000
Mar 27, 2024	0.5600	0.5900	0.5600	0.5700	0.5700	7,800
Mar 26, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	11,000
Mar 25, 2024	0.5600	0.5800	0.5600	0.5600	0.5600	27,500
Mar 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,700
Mar 21, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	21,500
Mar 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,700
Mar 19, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	22,200
Mar 18, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	13,900
Mar 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	600
Mar 14, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	22,500
Mar 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
Mar 12, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	24,000
Mar 11, 2024	0.6900	0.6900	0.5800	0.5800	0.5800	68,200
Mar 08, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	4,000
Mar 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 06, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	26,500
Mar 05, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	6,300
Mar 04, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	52,000
Mar 01, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
Feb 29, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	22,300
Feb 28, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	21,000
Feb 27, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	30,000
Feb 26, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	13,000
Feb 23, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	9,700
Feb 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	40,000
Feb 21, 2024	0.5300	0.5800	0.5300	0.5800	0.5800	47,600
Feb 20, 2024	0.5300	0.5600	0.5300	0.5300	0.5300	34,300
Feb 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 15, 2024	0.5500	0.5500	0.5100	0.5200	0.5200	38,500
Feb 14, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	132,000
Feb 13, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	180,300
Feb 12, 2024	0.6000	0.6000	0.5300	0.5500	0.5500	57,000
Feb 09, 2024	0.6100	0.6300	0.6000	0.6000	0.6000	15,500
Feb 08, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	12,000
Feb 07, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	10,000
Feb 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	25,000
Feb 05, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	29,800
Feb 02, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Feb 01, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	20,700
Jan 31, 2024	0.6000	0.6500	0.6000	0.6200	0.6200	38,500
Jan 30, 2024	0.6000	0.6000	0.5600	0.5800	0.5800	92,900
Jan 29, 2024	0.6700	0.6700	0.5300	0.5300	0.5300	241,300
Jan 26, 2024	0.6500	0.7000	0.6300	0.7000	0.7000	13,000
Jan 25, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	18,000
Jan 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	18,600
Jan 23, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	22,200
Jan 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Jan 19, 2024	0.7100	0.7100	0.6800	0.6900	0.6900	8,900
Jan 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,500
Jan 17, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	4,100
Jan 16, 2024	0.6800	0.7100	0.6700	0.6700	0.6700	12,000
Jan 15, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Jan 12, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	18,100
Jan 11, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	17,500
Jan 10, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	10,700
Jan 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	900
Jan 08, 2024	0.6500	0.6900	0.6500	0.6900	0.6900	2,100
Jan 05, 2024	0.6500	0.6900	0.6400	0.6900	0.6900	15,800
Jan 04, 2024	0.6600	0.6700	0.6400	0.6600	0.6600	9,100
Jan 03, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	39,500
Jan 02, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	2,000
Dec 29, 2023	0.7000	0.7000	0.6900	0.7000	0.7000	7,200
Dec 28, 2023	0.6900	0.6900	0.6800	0.6800	0.6800	22,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,545.52+80.15(+0.36%)

S&P 5005,308.07-0.06(-0.00%)

DOW39,862.55+55.78(+0.14%)

CAD/USD0.7325-0.0016(-0.22%)

CRUDE OIL79.11-0.69(-0.86%)

Bitcoin CAD96,544.85+4,960.41(+5.42%)

Mirasol Resources Ltd. (MRZ.V)

S&P/TSX
22,545.52
+80.15(+0.36%)

S&P 500
5,308.07
-0.06(-0.00%)

DOW
39,862.55
+55.78(+0.14%)

CAD/USD
0.7325
-0.0016(-0.22%)

CRUDE OIL
79.11
-0.69(-0.86%)

Bitcoin CAD
96,544.85
+4,960.41(+5.42%)