Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.005	0.005	0.005	0.005	0.105	100,000
2022-09-21	0.005	0.005	0.005	0.005	0.105	98,786
2022-09-20	0.006	0.006	0.006	0.006	0.115	23,099
2022-09-19	0.005	0.006	0.005	0.006	0.110	141,600
2022-09-16	0.006	0.006	0.005	0.006	0.110	227,250
2022-09-15	0.006	0.006	0.006	0.006	0.110	1,417,907
2022-09-14	0.006	0.007	0.005	0.006	0.115	5,216,791
2022-09-13	0.004	0.004	0.004	0.004	0.085	26,500
2022-09-12	0.005	0.005	0.004	0.005	0.090	271,080
2022-09-09	0.004	0.004	0.004	0.004	0.085	42,020
2022-09-08	0.004	0.005	0.004	0.004	0.080	189,817
2022-09-07	0.004	0.004	0.004	0.004	0.080	11,000
2022-09-06	0.004	0.004	0.004	0.004	0.080	3,000
2022-09-02	0.004	0.004	0.004	0.004	0.080	75,000
2022-09-01	0.004	0.004	0.004	0.004	0.075	0
2022-08-31	0.004	0.004	0.004	0.004	0.075	1,000
2022-08-30	0.004	0.004	0.004	0.004	0.075	59,000
2022-08-29	0.004	0.004	0.004	0.004	0.075	221,000
2022-08-26	0.004	0.004	0.004	0.004	0.080	8,225
2022-08-25	0.004	0.004	0.004	0.004	0.080	0
2022-08-24	0.004	0.004	0.004	0.004	0.080	0
2022-08-23	0.004	0.004	0.004	0.004	0.080	0
2022-08-22	0.004	0.004	0.004	0.004	0.080	0
2022-08-19	0.004	0.004	0.004	0.004	0.080	103,280
2022-08-18	0.004	0.005	0.004	0.005	0.090	55,007
2022-08-17	0.004	0.004	0.004	0.004	0.080	71,000
2022-08-16	0.004	0.004	0.004	0.004	0.085	39,000
2022-08-15	0.004	0.004	0.004	0.004	0.080	31,000
2022-08-12	0.004	0.004	0.004	0.004	0.080	8,000
2022-08-11	0.005	0.005	0.005	0.005	0.090	75,000
2022-08-10	0.005	0.005	0.005	0.005	0.095	236,675
2022-08-09	0.005	0.005	0.005	0.005	0.090	86,000
2022-08-08	0.004	0.005	0.004	0.005	0.090	73,080
2022-08-05	0.004	0.004	0.004	0.004	0.080	10,050
2022-08-04	0.004	0.004	0.004	0.004	0.075	12,000
2022-08-03	0.004	0.004	0.004	0.004	0.075	4,004
2022-08-02	0.004	0.004	0.004	0.004	0.080	10,500
2022-07-29	0.004	0.004	0.004	0.004	0.080	20,125
2022-07-28	0.005	0.005	0.005	0.005	0.095	0
2022-07-27	0.005	0.005	0.005	0.005	0.095	9,900
2022-07-26	0.004	0.004	0.004	0.004	0.075	180,306
2022-07-25	0.004	0.004	0.004	0.004	0.075	349,000
2022-07-22	0.004	0.004	0.004	0.004	0.080	34,500
2022-07-21	0.004	0.004	0.004	0.004	0.070	35,000
2022-07-20	0.005	0.005	0.004	0.004	0.080	134,000
2022-07-19	0.004	0.004	0.004	0.004	0.070	9,500
2022-07-18	0.004	0.004	0.004	0.004	0.080	66,000
2022-07-15	0.004	0.004	0.004	0.004	0.075	20,005
2022-07-14	0.004	0.004	0.004	0.004	0.075	89,330
2022-07-13	0.004	0.004	0.004	0.004	0.080	71,000
2022-07-12	0.005	0.005	0.004	0.004	0.080	163,444
2022-07-11	0.005	0.005	0.004	0.004	0.085	156,300
2022-07-08	0.005	0.005	0.005	0.005	0.090	101,000
2022-07-07	0.005	0.005	0.004	0.004	0.085	386,000
2022-07-06	0.004	0.004	0.004	0.004	0.080	22,000
2022-07-05	0.004	0.004	0.004	0.004	0.080	166,000
2022-07-04	0.004	0.004	0.004	0.004	0.085	223,000
2022-06-30	0.005	0.005	0.005	0.005	0.090	0
2022-06-29	0.005	0.005	0.005	0.005	0.090	60,500
2022-06-28	0.004	0.005	0.004	0.005	0.090	79,040

← NewerPage 18 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.