Canada markets open in 8 hours 47 minutes

Murchison Minerals Ltd. (MUR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 10:51AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.03500.03500.03500.03500.035085,000
Mar 15, 20240.04000.04000.04000.04000.040038,000
Mar 14, 20240.04000.04000.04000.04000.0400-
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.03500.04000.0400171,000
Mar 08, 20240.04000.04000.03500.03500.0350244,000
Mar 07, 20240.04000.04000.03500.03500.0350164,000
Mar 06, 20240.03500.04000.03500.04000.0400245,700
Mar 05, 20240.03500.03500.03500.03500.03505,500
Mar 04, 20240.03500.03500.03500.03500.03506,000
Mar 01, 20240.03000.03000.03000.03000.030015,000
Feb 29, 20240.03500.03500.03000.03000.03003,800
Feb 28, 20240.03500.03500.03500.03500.0350156,000
Feb 27, 20240.03500.03500.03000.03000.030013,000
Feb 26, 20240.03500.03500.03500.03500.0350-
Feb 23, 20240.04000.04000.03500.03500.035037,000
Feb 22, 20240.03500.03500.03500.03500.0350909,000
Feb 21, 20240.04000.04000.04000.04000.040011,000
Feb 20, 20240.04000.04000.03500.03500.0350218,600
Feb 16, 20240.04000.04500.04000.04000.04005,135,700
Feb 15, 20240.03500.03500.03500.03500.0350-
Feb 14, 20240.03500.03500.03500.03500.035025,000
Feb 13, 20240.03500.03500.03500.03500.03505,000
Feb 12, 20240.03500.03500.03500.03500.035044,000
Feb 09, 20240.03500.03500.03500.03500.035010,000
Feb 08, 20240.03500.03500.03500.03500.0350-
Feb 07, 20240.03500.03500.03500.03500.0350-
Feb 06, 20240.03500.03500.03500.03500.035015,000
Feb 05, 20240.04000.04000.03500.03500.0350236,007
Feb 02, 20240.04000.04000.03500.03500.035031,217
Feb 01, 20240.04000.04000.04000.04000.0400-
Jan 31, 20240.04000.04000.04000.04000.04005,000
Jan 30, 20240.04000.04000.04000.04000.0400140,800
Jan 29, 20240.04000.04000.03500.03500.0350184,000
Jan 26, 20240.04000.04000.04000.04000.0400145,150
Jan 25, 20240.04000.04000.04000.04000.040039,000
Jan 24, 20240.03500.03500.03500.03500.03501,042
Jan 23, 20240.03500.03500.03500.03500.035068,000
Jan 22, 20240.04500.04500.04000.04000.0400433,080
Jan 19, 20240.04500.04500.04000.04000.040048,233
Jan 18, 20240.04500.04500.04500.04500.045026,280
Jan 17, 20240.04500.04500.04500.04500.0450-
Jan 16, 20240.04500.04500.04500.04500.045055,500
Jan 15, 20240.04500.04500.04000.04500.0450182,004
Jan 12, 20240.05000.05000.04500.04500.0450200,500
Jan 11, 20240.05000.05000.05000.05000.050049,520
Jan 10, 20240.05000.05000.05000.05000.05007,388
Jan 09, 20240.05000.05000.05000.05000.050079,200
Jan 08, 20240.05000.05000.05000.05000.050070,002
Jan 05, 20240.05500.05500.05500.05500.0550-
Jan 04, 20240.05500.05500.05500.05500.055072,000
Jan 03, 20240.05500.05500.05500.05500.0550312,500
Jan 02, 20240.05000.05500.05000.05500.0550472,200
Dec 29, 20230.04500.04500.04500.04500.0450-
Dec 28, 20230.04500.04500.04500.04500.0450252,750
Dec 27, 20230.05000.05000.04500.05000.0500142,611
Dec 22, 20230.05000.05000.05000.05000.050030,141
Dec 21, 20230.04500.04500.04500.04500.045020,000
Dec 20, 20230.05000.05000.04500.04500.04503,000
Dec 19, 20230.04500.04500.04000.04500.045055,047
Dec 18, 20230.05000.05000.04000.04500.0450431,000
Dec 15, 20230.05000.05500.05000.05500.0550177,000
Dec 14, 20230.05000.05000.05000.05000.050051,000
Dec 13, 20230.04500.05000.04500.05000.050097,000
Dec 12, 20230.05000.05000.05000.05000.050017,077
Dec 11, 20230.05000.05000.05000.05000.0500332,550
Dec 08, 20230.04500.04500.04500.04500.0450103,000
Dec 07, 20230.04000.04000.04000.04000.040061,500
Dec 06, 20230.04000.04500.04000.04500.0450129,240
Dec 05, 20230.04000.04000.03500.03500.0350843,400
Dec 04, 20230.03500.04000.03500.04000.0400562,499
Dec 01, 20230.02500.02500.02500.02500.0250107,000
Nov 30, 20230.03000.03000.02500.02500.025010,500
Nov 29, 20230.03000.03000.03000.03000.0300151,000
Nov 28, 20230.03000.03000.03000.03000.0300312,000
Nov 27, 20230.03500.03500.03000.03000.0300121,000
Nov 24, 20230.03500.03500.03500.03500.0350140,000
Nov 23, 20230.03500.03500.03500.03500.035011,000
Nov 22, 20230.03500.03500.03500.03500.0350-
Nov 21, 20230.03500.03500.03500.03500.0350139,600
Nov 20, 20230.03000.03500.03000.03500.0350341,100
Nov 17, 20230.03000.03000.03000.03000.0300-
Nov 16, 20230.03000.03000.03000.03000.030020,125
Nov 15, 20230.03000.03000.03000.03000.030011,000
Nov 14, 20230.02500.03000.02500.03000.0300267,000
Nov 13, 20230.02500.02500.02500.02500.025087,000
Nov 10, 20230.02500.02500.02500.02500.0250320,000
Nov 09, 20230.03000.03000.02500.02500.0250301,000
Nov 08, 20230.02500.02500.02500.02500.025047,000
Nov 07, 20230.02500.02500.02500.02500.0250503,000
Nov 06, 20230.02500.02500.02500.02500.0250341,000
Nov 03, 20230.03000.03000.03000.03000.030032,725
Nov 02, 20230.03000.03000.03000.03000.030020,100
Nov 01, 20230.03000.03000.03000.03000.0300-
Oct 31, 20230.03000.03000.03000.03000.030026,000
Oct 30, 20230.03000.03000.03000.03000.03005,000
Oct 27, 20230.03000.03000.03000.03000.030095,000
Oct 26, 20230.03000.03000.03000.03000.0300155,000
Oct 25, 20230.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...