Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.005	0.006	0.005	0.005	0.105	33,000
2022-03-30	0.005	0.005	0.005	0.005	0.100	146,500
2022-03-29	0.005	0.005	0.005	0.005	0.100	67,950
2022-03-28	0.005	0.005	0.005	0.005	0.100	54,000
2022-03-25	0.005	0.005	0.005	0.005	0.095	52,500
2022-03-24	0.005	0.005	0.005	0.005	0.100	330,335
2022-03-23	0.005	0.005	0.005	0.005	0.100	0
2022-03-22	0.005	0.005	0.005	0.005	0.100	149,000
2022-03-21	0.005	0.005	0.005	0.005	0.100	34,000
2022-03-18	0.005	0.005	0.005	0.005	0.095	117,305
2022-03-17	0.005	0.005	0.005	0.005	0.105	338,500
2022-03-16	0.005	0.005	0.005	0.005	0.100	101,000
2022-03-15	0.006	0.006	0.005	0.005	0.100	162,000
2022-03-14	0.006	0.006	0.005	0.006	0.110	135,700
2022-03-11	0.006	0.006	0.006	0.006	0.115	86,250
2022-03-10	0.006	0.006	0.006	0.006	0.120	71,500
2022-03-09	0.006	0.006	0.006	0.006	0.115	208,120
2022-03-08	0.006	0.006	0.006	0.006	0.115	236,000
2022-03-07	0.006	0.006	0.005	0.006	0.115	937,650
2022-03-04	0.006	0.006	0.006	0.006	0.120	292,000
2022-03-03	0.006	0.006	0.006	0.006	0.115	28,100
2022-03-02	0.006	0.006	0.006	0.006	0.115	58,300
2022-03-01	0.005	0.005	0.005	0.005	0.105	35,500
2022-02-28	0.006	0.006	0.005	0.005	0.105	288,750
2022-02-25	0.006	0.006	0.006	0.006	0.120	1,033,000
2022-02-24	0.006	0.006	0.005	0.005	0.100	446,864
2022-02-23	0.006	0.006	0.006	0.006	0.110	156,951
2022-02-22	0.006	0.006	0.006	0.006	0.120	267,500
2022-02-18	0.006	0.006	0.006	0.006	0.125	98,620
2022-02-17	0.007	0.007	0.006	0.006	0.125	292,700
2022-02-16	0.007	0.007	0.007	0.007	0.140	134,000
2022-02-15	0.007	0.008	0.007	0.008	0.150	75,600
2022-02-14	0.007	0.007	0.007	0.007	0.140	557,000
2022-02-11	0.007	0.007	0.007	0.007	0.130	317,100
2022-02-10	0.007	0.007	0.006	0.006	0.125	149,675
2022-02-09	0.007	0.007	0.006	0.006	0.125	494,000
2022-02-08	0.007	0.007	0.007	0.007	0.130	154,000
2022-02-07	0.007	0.007	0.007	0.007	0.130	880,000
2022-02-04	0.006	0.007	0.006	0.007	0.130	271,323
2022-02-03	0.007	0.007	0.006	0.006	0.125	450,700
2022-02-02	0.007	0.007	0.007	0.007	0.130	129,500
2022-02-01	0.007	0.007	0.007	0.007	0.135	160,000
2022-01-31	0.007	0.007	0.007	0.007	0.130	532,500
2022-01-28	0.007	0.007	0.006	0.007	0.130	139,100
2022-01-27	0.007	0.007	0.006	0.007	0.130	294,000
2022-01-26	0.007	0.007	0.007	0.007	0.135	25,000
2022-01-25	0.007	0.007	0.006	0.007	0.135	375,000
2022-01-24	0.007	0.007	0.007	0.007	0.135	455,500
2022-01-21	0.008	0.008	0.007	0.007	0.135	292,000
2022-01-20	0.007	0.008	0.007	0.008	0.150	1,315,600
2022-01-19	0.007	0.007	0.007	0.007	0.140	514,297
2022-01-18	0.007	0.007	0.007	0.007	0.130	241,000
2022-01-17	0.007	0.007	0.007	0.007	0.135	45,500
2022-01-14	0.007	0.007	0.007	0.007	0.135	678,039
2022-01-13	0.006	0.007	0.006	0.007	0.130	871,750
2022-01-12	0.007	0.007	0.006	0.006	0.125	214,530
2022-01-11	0.007	0.007	0.007	0.007	0.140	70,500
2022-01-10	0.007	0.007	0.007	0.007	0.130	75,000
2022-01-07	0.007	0.007	0.006	0.007	0.130	149,000
2022-01-06	0.007	0.007	0.007	0.007	0.130	443,179

← NewerPage 20 of 21 · 1,257 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.