Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.007	0.007	0.007	0.007	0.140	340,895
2022-01-04	0.007	0.007	0.007	0.007	0.145	20,700
2021-12-31	0.007	0.007	0.007	0.007	0.145	333,500
2021-12-30	0.006	0.007	0.006	0.006	0.125	242,000
2021-12-29	0.006	0.007	0.006	0.007	0.130	152,423
2021-12-24	0.006	0.006	0.006	0.006	0.125	111,500
2021-12-23	0.006	0.006	0.006	0.006	0.120	44,500
2021-12-22	0.006	0.006	0.006	0.006	0.115	372,333
2021-12-21	0.006	0.006	0.006	0.006	0.120	566,800
2021-12-20	0.006	0.006	0.006	0.006	0.125	68,500
2021-12-17	0.007	0.007	0.007	0.007	0.130	26,400
2021-12-16	0.007	0.007	0.007	0.007	0.135	130,000
2021-12-15	0.007	0.007	0.006	0.006	0.125	99,500
2021-12-14	0.007	0.007	0.007	0.007	0.140	137,150
2021-12-13	0.007	0.007	0.007	0.007	0.140	62,000
2021-12-10	0.007	0.007	0.007	0.007	0.140	246,500
2021-12-09	0.007	0.007	0.007	0.007	0.140	542,050
2021-12-08	0.007	0.007	0.007	0.007	0.135	90,210
2021-12-07	0.006	0.006	0.006	0.006	0.125	1,000
2021-12-06	0.007	0.007	0.006	0.006	0.115	117,592
2021-12-03	0.007	0.007	0.007	0.007	0.130	109,400
2021-12-02	0.007	0.007	0.007	0.007	0.135	2,000
2021-12-01	0.007	0.007	0.007	0.007	0.130	19,000
2021-11-30	0.007	0.007	0.007	0.007	0.135	23,500
2021-11-29	0.007	0.007	0.007	0.007	0.140	0
2021-11-26	0.007	0.007	0.007	0.007	0.140	123,000
2021-11-25	0.007	0.008	0.007	0.008	0.150	95,500
2021-11-24	0.007	0.007	0.007	0.007	0.145	813,227
2021-11-23	0.008	0.008	0.007	0.008	0.150	600,077
2021-11-22	0.007	0.008	0.007	0.008	0.160	1,829,592
2021-11-19	0.006	0.006	0.006	0.006	0.125	86,000
2021-11-18	0.007	0.007	0.006	0.006	0.125	384,269
2021-11-17	0.007	0.007	0.007	0.007	0.135	97,000
2021-11-16	0.007	0.007	0.007	0.007	0.135	122,100
2021-11-15	0.007	0.007	0.007	0.007	0.135	596,236
2021-11-12	0.007	0.008	0.007	0.007	0.145	245,800
2021-11-11	0.008	0.008	0.008	0.008	0.150	196,100
2021-11-10	0.007	0.008	0.007	0.008	0.150	1,114,200
2021-11-09	0.008	0.008	0.007	0.007	0.145	312,295
2021-11-08	0.008	0.008	0.007	0.008	0.150	590,700
2021-11-05	0.006	0.007	0.006	0.007	0.135	472,500
2021-11-04	0.007	0.007	0.006	0.007	0.130	830,500
2021-11-03	0.008	0.008	0.007	0.007	0.135	427,350
2021-11-02	0.007	0.008	0.007	0.008	0.155	627,250
2021-11-01	0.007	0.007	0.007	0.007	0.140	128,236
2021-10-29	0.007	0.007	0.007	0.007	0.145	25,400
2021-10-28	0.008	0.008	0.007	0.008	0.150	326,800
2021-10-27	0.008	0.008	0.008	0.008	0.155	1,457,530
2021-10-26	0.007	0.007	0.007	0.007	0.145	1,134,000
2021-10-25	0.007	0.007	0.007	0.007	0.130	383,075
2021-10-22	0.007	0.007	0.006	0.007	0.140	984,935
2021-10-21	0.005	0.007	0.005	0.007	0.135	2,797,999
2021-10-20	0.005	0.005	0.005	0.005	0.095	442,000
2021-10-19	0.005	0.005	0.005	0.005	0.095	346,500
2021-10-18	0.005	0.005	0.005	0.005	0.095	700,750
2021-10-15	0.005	0.005	0.005	0.005	0.100	320,000
2021-10-14	0.005	0.005	0.005	0.005	0.095	138,000

← NewerPage 21 of 21 · 1,257 trading days

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.