Canada markets closed

Murchison Minerals Ltd. (MUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
At close: 12:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan. 22, 20210.10500.10500.10500.10500.1050-
Jan. 21, 20210.10000.10500.10000.10500.10503,000
Jan. 20, 20210.10500.10500.10500.10500.1050-
Jan. 19, 20210.10000.10500.10000.10500.105022,500
Jan. 18, 20210.09500.10000.09500.10000.100038,500
Jan. 15, 20210.10000.10000.10000.10000.100020,290
Jan. 14, 20210.10000.10000.09000.09000.0900119,290
Jan. 13, 20210.09000.10000.09000.10000.100034,000
Jan. 12, 20210.08000.08000.08000.08000.0800-
Jan. 11, 20210.08000.08000.08000.08000.0800-
Jan. 08, 20210.08000.08000.08000.08000.0800-
Jan. 07, 20210.09500.09500.08000.08000.080025,000
Jan. 06, 20210.09500.09500.09500.09500.0950-
Jan. 05, 20210.09500.09500.09500.09500.095011,000
Jan. 04, 20210.09500.09500.09500.09500.0950-
Dec. 31, 20200.09500.09500.09500.09500.0950-
Dec. 30, 20200.08500.09500.08500.09500.095029,044
Dec. 29, 20200.09000.09000.09000.09000.0900-
Dec. 24, 20200.09000.09000.09000.09000.090050,000
Dec. 23, 20200.08500.10000.08500.10000.100060,000
Dec. 22, 20200.08000.08500.08000.08500.085060,000
Dec. 21, 20200.08000.08000.08000.08000.08005,000
Dec. 18, 20200.08000.08500.08000.08500.085077,000
Dec. 17, 20200.07500.07500.07500.07500.0750-
Dec. 16, 20200.07500.07500.07500.07500.0750-
Dec. 15, 20200.07500.07500.07500.07500.0750-
Dec. 14, 20200.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...