Canada markets open in 5 hours 43 minutes

Murchison Minerals Ltd. (MUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 2:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 20210.09500.09500.09500.09500.09506,005
Jun. 15, 20210.09500.09500.09500.09500.0950224,500
Jun. 14, 20210.09500.09500.09500.09500.0950373,000
Jun. 11, 20210.09500.09500.09500.09500.095066,002
Jun. 10, 20210.08500.09500.08500.09500.0950212,375
Jun. 09, 20210.09000.09000.09000.09000.0900-
Jun. 08, 20210.09000.09000.09000.09000.09005,000
Jun. 07, 20210.08500.09500.08500.09500.0950486,500
Jun. 04, 20210.09000.09000.08500.08500.085058,300
Jun. 03, 20210.08000.09000.08000.09000.0900366,000
Jun. 02, 20210.08000.08000.07500.08000.080018,250
Jun. 01, 20210.06500.06500.06500.06500.0650-
May 31, 20210.06500.06500.06500.06500.0650-
May 28, 20210.07000.07000.06500.06500.065075,428
May 27, 20210.07000.07000.07000.07000.0700-
May 26, 20210.07000.07000.07000.07000.070028,000
May 25, 20210.07000.07000.07000.07000.070010,000
May 21, 20210.06500.06500.06500.06500.0650-
May 20, 20210.06500.06500.06500.06500.0650-
May 19, 20210.06500.06500.06500.06500.065072,000
May 18, 20210.07000.07000.07000.07000.070020,000
May 17, 20210.06500.06500.06500.06500.0650-
May 14, 20210.06500.06500.06500.06500.0650-
May 13, 20210.06500.06500.06500.06500.065030,000
May 12, 20210.06500.07000.06500.07000.070012,500
May 11, 20210.07000.07000.07000.07000.0700-
May 10, 20210.07000.07000.07000.07000.0700-
May 07, 20210.07000.07000.07000.07000.0700-
May 06, 20210.07000.07000.07000.07000.0700-
May 05, 20210.07000.07000.07000.07000.0700-
May 04, 20210.07000.07000.07000.07000.0700120,000
May 03, 20210.07000.07000.07000.07000.070030,000
Apr. 30, 20210.07000.07000.07000.07000.0700-
Apr. 29, 20210.07000.07000.07000.07000.0700-
Apr. 28, 20210.07000.07000.07000.07000.070025,000
Apr. 27, 20210.07000.07000.07000.07000.0700-
Apr. 26, 20210.07000.07000.07000.07000.0700-
Apr. 23, 20210.07000.07000.07000.07000.07001,180
Apr. 22, 20210.07000.07000.07000.07000.070010,100
Apr. 21, 20210.07000.07000.07000.07000.0700-
Apr. 20, 20210.07000.07000.07000.07000.070050,000
Apr. 19, 20210.07000.08000.07000.08000.0800100,000
Apr. 16, 20210.07000.07000.07000.07000.070030,000
Apr. 15, 20210.06500.06500.06500.06500.0650151,000
Apr. 14, 20210.06500.06500.06500.06500.0650465,000
Apr. 13, 20210.06500.06500.06500.06500.0650335,000
Apr. 12, 20210.07000.07000.06500.06500.0650138,000
Apr. 09, 20210.06500.06500.06500.06500.0650364,000
Apr. 08, 20210.06500.06500.06500.06500.065036,000
Apr. 07, 20210.07000.07000.07000.07000.070010,480
Apr. 06, 20210.07500.07500.07000.07000.0700169,040
Apr. 05, 20210.08500.08500.07500.07500.0750129,500
Apr. 01, 20210.08500.08500.08500.08500.0850-
Mar. 31, 20210.08000.08500.08000.08500.085023,375
Mar. 30, 20210.08000.08000.08000.08000.0800-
Mar. 29, 20210.08000.08000.08000.08000.0800-
Mar. 26, 20210.08000.08000.08000.08000.0800-
Mar. 25, 20210.08000.08000.08000.08000.080029,000
Mar. 24, 20210.08500.08500.08500.08500.0850-
Mar. 23, 20210.08500.08500.08500.08500.08502,000
Mar. 22, 20210.08000.08500.08000.08000.0800306,250
Mar. 19, 20210.09000.09500.09000.09500.095018,500
Mar. 18, 20210.08000.08000.08000.08000.0800-
Mar. 17, 20210.08000.08000.08000.08000.080019,750
Mar. 16, 20210.09000.09000.09000.09000.0900-
Mar. 15, 20210.08500.09000.08500.09000.090040,000
Mar. 12, 20210.08500.08500.08500.08500.0850350,000
Mar. 11, 20210.08000.08000.08000.08000.0800-
Mar. 10, 20210.08000.08000.08000.08000.080084,000
Mar. 09, 20210.07500.08000.07500.08000.0800107,000
Mar. 08, 20210.08000.08000.08000.08000.080039,000
Mar. 05, 20210.08000.08000.08000.08000.080055,000
Mar. 04, 20210.08000.08000.08000.08000.0800-
Mar. 03, 20210.08000.08000.08000.08000.080099,000
Mar. 02, 20210.08500.08500.08500.08500.085021,200
Mar. 01, 20210.10500.10500.10500.10500.1050-
Feb. 26, 20210.10500.10500.10500.10500.1050-
Feb. 25, 20210.09500.10500.09500.10500.1050158,368
Feb. 24, 20210.08500.10000.08000.09500.0950257,500
Feb. 23, 20210.08000.08000.08000.08000.080017,000
Feb. 22, 20210.07500.07500.07500.07500.07505,000
Feb. 19, 20210.07500.07500.07500.07500.0750-
Feb. 18, 20210.07500.07500.07500.07500.0750-
Feb. 17, 20210.07000.07500.07000.07500.075018,728
Feb. 16, 20210.07500.07500.07500.07500.07504,500
Feb. 12, 20210.07000.07500.07000.07500.0750126,000
Feb. 11, 20210.09000.09000.09000.09000.090019,000
Feb. 10, 20210.08500.08500.08500.08500.08501,000
Feb. 09, 20210.08000.08000.08000.08000.080088,000
Feb. 08, 20210.08000.08000.07000.08000.0800405,000
Feb. 05, 20210.09000.09000.08000.08000.0800402,000
Feb. 04, 20210.09000.09000.09000.09000.0900244,000
Feb. 03, 20210.09000.09000.09000.09000.09001,000
Feb. 02, 20210.11000.11000.09500.10000.100060,300
Feb. 01, 20210.09000.09000.09000.09000.090010,000
Jan. 29, 20210.10500.10500.10500.10500.105015,000
Jan. 28, 20210.10500.10500.10500.10500.1050-
Jan. 27, 20210.10500.10500.10500.10500.1050-
Jan. 26, 20210.10500.10500.10500.10500.1050-
Jan. 25, 20210.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...