Murchison Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.003	0.003	0.003	0.003	0.060	0
2023-06-09	0.003	0.003	0.003	0.003	0.060	40,000
2023-06-08	0.003	0.003	0.003	0.003	0.060	12,000
2023-06-07	0.003	0.003	0.003	0.003	0.055	403,500
2023-06-06	0.003	0.003	0.003	0.003	0.060	126,000
2023-06-05	0.003	0.003	0.003	0.003	0.065	45,000
2023-06-02	0.003	0.003	0.003	0.003	0.065	1,000
2023-06-01	0.004	0.004	0.003	0.003	0.065	221,000
2023-05-31	0.003	0.004	0.003	0.004	0.070	48,000
2023-05-30	0.003	0.003	0.003	0.003	0.060	82,000
2023-05-29	0.004	0.004	0.003	0.003	0.065	24,000
2023-05-26	0.004	0.004	0.004	0.004	0.070	4,000
2023-05-25	0.004	0.004	0.004	0.004	0.070	122,000
2023-05-24	0.004	0.004	0.004	0.004	0.070	1,714
2023-05-23	0.004	0.004	0.004	0.004	0.070	7,000
2023-05-19	0.004	0.004	0.003	0.003	0.065	198,000
2023-05-18	0.003	0.004	0.003	0.004	0.070	435,000
2023-05-17	0.003	0.003	0.003	0.003	0.060	233,000
2023-05-16	0.003	0.003	0.003	0.003	0.065	1,000
2023-05-15	0.003	0.003	0.003	0.003	0.065	108,500
2023-05-12	0.003	0.003	0.003	0.003	0.065	375,234
2023-05-11	0.003	0.003	0.003	0.003	0.065	30,000
2023-05-10	0.003	0.004	0.003	0.004	0.070	67,650
2023-05-09	0.004	0.004	0.004	0.004	0.070	0
2023-05-08	0.004	0.004	0.004	0.004	0.070	19,000
2023-05-05	0.004	0.004	0.003	0.004	0.070	582,878
2023-05-04	0.004	0.004	0.004	0.004	0.075	0
2023-05-03	0.004	0.004	0.004	0.004	0.075	0
2023-05-02	0.004	0.004	0.004	0.004	0.075	197,000
2023-05-01	0.004	0.004	0.004	0.004	0.080	0
2023-04-28	0.004	0.004	0.004	0.004	0.080	395,500
2023-04-27	0.004	0.004	0.004	0.004	0.085	5,000
2023-04-26	0.004	0.004	0.004	0.004	0.080	121,000
2023-04-25	0.004	0.004	0.004	0.004	0.080	12,000
2023-04-24	0.004	0.004	0.004	0.004	0.085	31,500
2023-04-21	0.004	0.004	0.004	0.004	0.085	10,000
2023-04-20	0.005	0.005	0.004	0.004	0.080	809,597
2023-04-19	0.005	0.005	0.005	0.005	0.090	58,900
2023-04-18	0.005	0.005	0.005	0.005	0.095	231,000
2023-04-17	0.005	0.005	0.005	0.005	0.090	131,000
2023-04-14	0.005	0.005	0.005	0.005	0.090	81,550
2023-04-13	0.005	0.005	0.005	0.005	0.095	136,000
2023-04-12	0.005	0.005	0.005	0.005	0.095	0
2023-04-11	0.005	0.005	0.005	0.005	0.095	8,000
2023-04-10	0.005	0.005	0.005	0.005	0.090	364,666
2023-04-06	0.005	0.005	0.005	0.005	0.090	172,500
2023-04-05	0.005	0.005	0.004	0.004	0.085	187,050
2023-04-04	0.005	0.005	0.005	0.005	0.100	528,000
2023-04-03	0.005	0.005	0.005	0.005	0.095	122,078
2023-03-31	0.005	0.005	0.005	0.005	0.095	58,000
2023-03-30	0.005	0.005	0.005	0.005	0.090	15,145
2023-03-29	0.005	0.005	0.005	0.005	0.095	136,913
2023-03-28	0.005	0.005	0.005	0.005	0.100	32,612
2023-03-27	0.005	0.005	0.005	0.005	0.100	10,000
2023-03-24	0.005	0.005	0.005	0.005	0.100	256,500
2023-03-23	0.005	0.005	0.005	0.005	0.100	151,725
2023-03-22	0.005	0.005	0.005	0.005	0.095	245,908
2023-03-21	0.005	0.005	0.005	0.005	0.090	0
2023-03-20	0.005	0.005	0.005	0.005	0.090	30,000
2023-03-17	0.005	0.006	0.005	0.005	0.100	177,000

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.