Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.004	0.004	0.004	0.004	0.085	2,888
2022-06-24	0.004	0.005	0.004	0.005	0.090	22,000
2022-06-23	0.004	0.004	0.003	0.004	0.070	85,200
2022-06-22	0.004	0.004	0.004	0.004	0.080	37,600
2022-06-21	0.005	0.005	0.004	0.004	0.085	198,500
2022-06-20	0.005	0.005	0.005	0.005	0.095	4,000
2022-06-17	0.005	0.005	0.005	0.005	0.095	10,000
2022-06-16	0.005	0.005	0.004	0.004	0.085	173,800
2022-06-15	0.005	0.005	0.005	0.005	0.095	59,550
2022-06-14	0.005	0.005	0.005	0.005	0.095	143,000
2022-06-13	0.005	0.005	0.005	0.005	0.095	145,000
2022-06-10	0.005	0.005	0.005	0.005	0.090	74,000
2022-06-09	0.005	0.005	0.005	0.005	0.095	0
2022-06-08	0.005	0.005	0.005	0.005	0.095	106,816
2022-06-07	0.005	0.005	0.005	0.005	0.095	10,389
2022-06-06	0.005	0.005	0.005	0.005	0.095	9,000
2022-06-03	0.005	0.005	0.005	0.005	0.095	41,500
2022-06-02	0.005	0.005	0.005	0.005	0.095	271,703
2022-06-01	0.005	0.005	0.005	0.005	0.100	6,000
2022-05-31	0.005	0.005	0.005	0.005	0.100	61,000
2022-05-30	0.005	0.005	0.005	0.005	0.105	0
2022-05-27	0.005	0.005	0.005	0.005	0.105	15,000
2022-05-26	0.005	0.005	0.005	0.005	0.095	26,500
2022-05-25	0.005	0.005	0.005	0.005	0.100	12,000
2022-05-24	0.005	0.005	0.005	0.005	0.100	40,020
2022-05-20	0.005	0.005	0.005	0.005	0.105	93,000
2022-05-19	0.005	0.005	0.005	0.005	0.090	34,500
2022-05-18	0.005	0.005	0.005	0.005	0.095	108,006
2022-05-17	0.005	0.005	0.005	0.005	0.090	15,000
2022-05-16	0.006	0.006	0.005	0.005	0.095	74,230
2022-05-13	0.004	0.006	0.004	0.006	0.115	307,300
2022-05-12	0.005	0.005	0.004	0.004	0.085	359,355
2022-05-11	0.005	0.005	0.005	0.005	0.095	45,000
2022-05-10	0.005	0.005	0.004	0.005	0.090	236,000
2022-05-09	0.005	0.005	0.005	0.005	0.090	41,760
2022-05-06	0.005	0.005	0.005	0.005	0.095	50,000
2022-05-05	0.005	0.005	0.005	0.005	0.100	31,000
2022-05-04	0.005	0.005	0.005	0.005	0.105	190,020
2022-05-03	0.005	0.006	0.005	0.006	0.110	24,700
2022-05-02	0.006	0.006	0.005	0.006	0.110	69,260
2022-04-29	0.006	0.006	0.006	0.006	0.110	57,500
2022-04-28	0.005	0.006	0.005	0.006	0.110	170,264
2022-04-27	0.005	0.005	0.005	0.005	0.090	4,000
2022-04-26	0.005	0.005	0.005	0.005	0.095	60,002
2022-04-25	0.005	0.005	0.005	0.005	0.100	87,000
2022-04-22	0.005	0.005	0.005	0.005	0.100	502,600
2022-04-21	0.006	0.006	0.005	0.005	0.100	337,476
2022-04-20	0.006	0.006	0.006	0.006	0.110	35,500
2022-04-19	0.006	0.006	0.006	0.006	0.110	35,000
2022-04-18	0.006	0.006	0.006	0.006	0.110	34,501
2022-04-14	0.005	0.005	0.005	0.005	0.105	121,000
2022-04-13	0.006	0.006	0.005	0.005	0.105	60,100
2022-04-12	0.006	0.006	0.005	0.006	0.115	68,750
2022-04-11	0.006	0.006	0.006	0.006	0.110	103,026
2022-04-08	0.006	0.006	0.006	0.006	0.125	155,000
2022-04-07	0.006	0.006	0.005	0.005	0.105	50,281
2022-04-06	0.006	0.006	0.006	0.006	0.110	49,500
2022-04-05	0.006	0.006	0.006	0.006	0.125	369,300
2022-04-04	0.006	0.006	0.006	0.006	0.120	196,510
2022-04-01	0.005	0.006	0.005	0.006	0.110	282,528

← NewerPage 19 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.