Mirasol Resources Ltd. (MRZLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4397

+0.0256

(+6.18%)

At close: 01:45PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	42,700
May 17, 2024	0.4100	0.4200	0.3800	0.4100	0.4100	58,200
May 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 15, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,200
May 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,700
May 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,500
May 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,900
May 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,600
May 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,300
May 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,000
May 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	200
May 01, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	13,000
Apr 30, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	37,200
Apr 29, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	49,600
Apr 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	10,000
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,100
Apr 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 22, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	2,000
Apr 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Apr 17, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	54,200
Apr 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
Apr 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,500
Apr 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 08, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,000
Apr 05, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	11,500
Apr 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
Apr 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,200
Apr 02, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	15,200
Apr 01, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	1,100
Mar 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Mar 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,500
Mar 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Mar 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,500
Mar 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	700
Mar 15, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	500
Mar 14, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	11,500
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Mar 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,900
Mar 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Mar 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,600
Mar 04, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	37,500
Mar 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	10,100
Feb 29, 2024	0.4000	0.4200	0.3900	0.4200	0.4200	22,800
Feb 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,300
Feb 27, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	16,500
Feb 26, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,000
Feb 23, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,100
Feb 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Feb 21, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	30,400
Feb 20, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	600
Feb 16, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,000
Feb 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	25,000
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Feb 12, 2024	0.4300	0.4400	0.4000	0.4000	0.4000	6,400
Feb 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Feb 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,500
Feb 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 06, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	1,000
Feb 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 02, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	10,000
Feb 01, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,400
Jan 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jan 30, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	45,800
Jan 29, 2024	0.5200	0.5200	0.4400	0.4400	0.4400	5,000
Jan 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15,200
Jan 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	300
Jan 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,500
Jan 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Jan 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Jan 11, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	300
Jan 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jan 03, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	300
Dec 29, 2023	0.5200	0.5300	0.5200	0.5300	0.5300	6,900
Dec 28, 2023	0.5200	0.5300	0.5000	0.5000	0.5000	19,500
Dec 27, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7338-0.0004(-0.06%)

CRUDE OIL78.84-0.96(-1.20%)

Bitcoin CAD97,089.92+5,766.03(+6.31%)

Mirasol Resources Ltd. (MRZLF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7338
-0.0004(-0.06%)

CRUDE OIL
78.84
-0.96(-1.20%)

Bitcoin CAD
97,089.92
+5,766.03(+6.31%)