Murchison Minerals Ltd. (MUR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 01:42PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Apr 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	67,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	85,000
Apr 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	31,000
Apr 24, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	153,800
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,628
Apr 19, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	250,000
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	21,000
Apr 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	477,500
Apr 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	156,125
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 10, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	138,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,453
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Apr 04, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	157,507
Apr 03, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	323,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	93,000
Mar 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	416,400
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,000
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	307,000
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	85,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	171,000
Mar 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	244,000
Mar 07, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	164,000
Mar 06, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	245,700
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	3,800
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	156,000
Feb 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	13,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	37,000
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	909,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Feb 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	218,600
Feb 16, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	5,135,700
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 05, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	236,007
Feb 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	31,217
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	140,800
Jan 29, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	184,000
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	145,150
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,042
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
Jan 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	433,080
Jan 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	48,233
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,280
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	55,500
Jan 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	182,004
Jan 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	200,500
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,520
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,388
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	79,200
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	70,002
Jan 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	72,000
Jan 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	312,500
Jan 02, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	472,200
Dec 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	252,750
Dec 27, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	142,611
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	30,141
Dec 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Dec 20, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	3,000
Dec 19, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	55,047
Dec 18, 2023	0.0500	0.0500	0.0400	0.0450	0.0450	431,000
Dec 15, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	177,000
Dec 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
Dec 13, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	97,000
Dec 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,077
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	332,550
Dec 08, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	103,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	61,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.45%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD81,073.04+2,180.44(+2.76%)

Murchison Minerals Ltd. (MUR.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.45%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
81,073.04
+2,180.44(+2.76%)