Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.006	0.006	0.006	0.006	0.120	119,000
2022-12-15	0.006	0.006	0.006	0.006	0.120	262,400
2022-12-14	0.006	0.007	0.006	0.006	0.125	86,500
2022-12-13	0.006	0.007	0.006	0.006	0.125	259,200
2022-12-12	0.006	0.006	0.006	0.006	0.120	30,500
2022-12-09	0.006	0.006	0.006	0.006	0.125	134,650
2022-12-08	0.006	0.006	0.006	0.006	0.120	109,763
2022-12-07	0.006	0.006	0.006	0.006	0.120	110,000
2022-12-06	0.006	0.007	0.006	0.006	0.125	42,500
2022-12-05	0.007	0.007	0.006	0.006	0.125	28,005
2022-12-02	0.006	0.007	0.006	0.006	0.120	507,305
2022-12-01	0.006	0.006	0.005	0.006	0.115	451,438
2022-11-30	0.006	0.006	0.005	0.005	0.105	992,033
2022-11-29	0.006	0.008	0.006	0.006	0.125	5,105,492
2022-11-28	0.005	0.005	0.005	0.005	0.100	115,000
2022-11-25	0.005	0.005	0.005	0.005	0.100	238,500
2022-11-24	0.005	0.005	0.005	0.005	0.100	0
2022-11-23	0.005	0.005	0.005	0.005	0.100	81,600
2022-11-22	0.005	0.005	0.005	0.005	0.100	59,500
2022-11-21	0.005	0.005	0.005	0.005	0.100	127,501
2022-11-18	0.005	0.005	0.005	0.005	0.100	240,500
2022-11-17	0.005	0.005	0.005	0.005	0.105	26,075
2022-11-16	0.005	0.005	0.005	0.005	0.100	12,500
2022-11-15	0.005	0.005	0.005	0.005	0.105	170,317
2022-11-14	0.005	0.005	0.004	0.005	0.100	1,018,696
2022-11-11	0.005	0.005	0.005	0.005	0.090	10,001
2022-11-10	0.005	0.005	0.005	0.005	0.090	246,311
2022-11-09	0.005	0.005	0.005	0.005	0.090	216,000
2022-11-08	0.005	0.005	0.005	0.005	0.090	444,000
2022-11-07	0.005	0.005	0.004	0.005	0.090	410,000
2022-11-04	0.005	0.005	0.005	0.005	0.090	7,000
2022-11-03	0.005	0.005	0.005	0.005	0.090	40,250
2022-11-02	0.005	0.005	0.005	0.005	0.090	0
2022-11-01	0.005	0.005	0.005	0.005	0.090	70,000
2022-10-31	0.004	0.004	0.004	0.004	0.085	47,000
2022-10-28	0.005	0.005	0.005	0.005	0.090	44,500
2022-10-27	0.005	0.005	0.005	0.005	0.090	43,000
2022-10-26	0.005	0.005	0.005	0.005	0.090	28,777
2022-10-25	0.004	0.005	0.004	0.005	0.090	138,250
2022-10-24	0.005	0.005	0.005	0.005	0.090	24,000
2022-10-21	0.004	0.004	0.004	0.004	0.085	100,024
2022-10-20	0.004	0.004	0.004	0.004	0.085	71,300
2022-10-19	0.004	0.004	0.004	0.004	0.085	41,000
2022-10-18	0.004	0.004	0.004	0.004	0.085	348,000
2022-10-17	0.005	0.005	0.005	0.005	0.095	118,000
2022-10-14	0.004	0.004	0.004	0.004	0.085	120,000
2022-10-13	0.004	0.004	0.004	0.004	0.080	558,660
2022-10-12	0.004	0.004	0.004	0.004	0.080	635,000
2022-10-11	0.005	0.005	0.004	0.004	0.085	317,097
2022-10-07	0.005	0.005	0.005	0.005	0.090	307,000
2022-10-06	0.005	0.005	0.005	0.005	0.095	0
2022-10-05	0.005	0.005	0.005	0.005	0.095	53,002
2022-10-04	0.005	0.005	0.005	0.005	0.100	4,000
2022-10-03	0.005	0.005	0.005	0.005	0.100	36,000
2022-09-30	0.005	0.005	0.005	0.005	0.090	45,501
2022-09-29	0.005	0.005	0.005	0.005	0.095	76,500
2022-09-28	0.005	0.005	0.005	0.005	0.100	27,000
2022-09-27	0.005	0.005	0.005	0.005	0.095	27,556
2022-09-26	0.005	0.005	0.005	0.005	0.095	117,500
2022-09-23	0.005	0.005	0.005	0.005	0.095	275,569

← NewerPage 17 of 21 · 1,250 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.