Melkior Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.310	0.310	0.310	0.310	0.310	700
2022-03-01	0.300	0.310	0.285	0.285	0.285	40,421
2022-02-28	0.270	0.280	0.270	0.280	0.280	24,001
2022-02-25	0.290	0.290	0.265	0.270	0.270	30,635
2022-02-23	0.310	0.310	0.290	0.290	0.290	23,000
2022-02-22	0.340	0.340	0.295	0.295	0.295	13,000
2022-02-18	0.320	0.355	0.320	0.330	0.330	13,000
2022-02-17	0.315	0.320	0.315	0.320	0.320	16,000
2022-02-16	0.290	0.290	0.290	0.290	0.290	2,500
2022-02-15	0.300	0.325	0.290	0.320	0.320	13,000
2022-02-14	0.300	0.325	0.300	0.300	0.300	88,800
2022-02-11	0.300	0.300	0.295	0.295	0.295	10,500
2022-02-10	0.300	0.300	0.295	0.295	0.295	1,000
2022-02-09	0.300	0.300	0.300	0.300	0.300	4,503
2022-02-08	0.350	0.350	0.295	0.300	0.300	22,475
2022-02-07	0.320	0.320	0.320	0.320	0.320	5,001
2022-02-04	0.370	0.370	0.330	0.330	0.330	3,000
2022-02-03	0.370	0.370	0.350	0.350	0.350	2,000
2022-02-01	0.340	0.350	0.340	0.350	0.350	8,800
2022-01-31	0.340	0.340	0.340	0.340	0.340	1,550
2022-01-28	0.350	0.350	0.290	0.315	0.315	70,042
2022-01-26	0.370	0.370	0.345	0.345	0.345	7,500
2022-01-25	0.340	0.360	0.340	0.360	0.360	22,000
2022-01-24	0.355	0.355	0.340	0.340	0.340	2,502
2022-01-21	0.350	0.360	0.350	0.355	0.355	35,000
2022-01-20	0.360	0.360	0.350	0.355	0.355	25,500
2022-01-19	0.350	0.350	0.320	0.350	0.350	19,000
2022-01-18	0.345	0.345	0.345	0.345	0.345	1,000
2022-01-17	0.350	0.350	0.345	0.350	0.350	8,500
2022-01-14	0.340	0.340	0.315	0.320	0.320	5,501
2022-01-13	0.315	0.340	0.315	0.340	0.340	68,500
2022-01-12	0.320	0.320	0.305	0.315	0.315	7,020
2022-01-11	0.310	0.310	0.310	0.310	0.310	601
2022-01-10	0.315	0.315	0.310	0.310	0.310	12,525
2022-01-07	0.310	0.310	0.310	0.310	0.310	500
2022-01-06	0.310	0.315	0.280	0.280	0.280	46,834
2022-01-05	0.300	0.300	0.300	0.300	0.300	500
2022-01-04	0.290	0.300	0.280	0.300	0.300	28,500
2021-12-31	0.290	0.295	0.290	0.295	0.295	1,040
2021-12-30	0.285	0.290	0.280	0.280	0.280	13,500
2021-12-29	0.285	0.295	0.260	0.270	0.270	38,495
2021-12-24	0.290	0.290	0.285	0.285	0.285	1,000
2021-12-23	0.295	0.295	0.255	0.265	0.265	67,846
2021-12-22	0.295	0.295	0.280	0.280	0.280	4,500
2021-12-21	0.285	0.285	0.275	0.275	0.275	1,000
2021-12-20	0.285	0.285	0.270	0.285	0.285	1,500
2021-12-17	0.295	0.295	0.255	0.270	0.270	14,630
2021-12-16	0.290	0.290	0.290	0.290	0.290	1,001
2021-12-15	0.280	0.290	0.280	0.280	0.280	3,500
2021-12-14	0.290	0.290	0.280	0.280	0.280	13,500
2021-12-13	0.300	0.300	0.270	0.270	0.270	69,250
2021-12-10	0.310	0.315	0.300	0.315	0.315	5,137
2021-12-09	0.315	0.315	0.315	0.315	0.315	500
2021-12-08	0.315	0.315	0.315	0.315	0.315	500
2021-12-07	0.310	0.320	0.295	0.315	0.315	13,500
2021-12-06	0.330	0.330	0.290	0.310	0.310	11,751
2021-12-03	0.320	0.320	0.320	0.320	0.320	1,000
2021-12-02	0.350	0.350	0.290	0.305	0.305	11,000
2021-12-01	0.335	0.350	0.335	0.350	0.350	14,500
2021-11-30	0.320	0.325	0.320	0.325	0.325	6,500

← NewerPage 18 of 19 · 1,113 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.