Melkior Resources Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.325	0.335	0.320	0.330	0.330	60,175
2021-11-26	0.315	0.320	0.315	0.320	0.320	14,000
2021-11-25	0.310	0.310	0.310	0.310	0.310	18,500
2021-11-24	0.300	0.320	0.290	0.320	0.320	16,985
2021-11-23	0.320	0.320	0.300	0.305	0.305	11,900
2021-11-22	0.350	0.350	0.310	0.310	0.310	22,000
2021-11-19	0.350	0.350	0.350	0.350	0.350	500
2021-11-18	0.360	0.360	0.330	0.330	0.330	21,500
2021-11-17	0.350	0.350	0.330	0.330	0.330	13,640
2021-11-16	0.380	0.380	0.350	0.350	0.350	29,036
2021-11-15	0.360	0.380	0.360	0.375	0.375	3,500
2021-11-12	0.355	0.400	0.350	0.360	0.360	24,200
2021-11-11	0.350	0.365	0.330	0.345	0.345	68,900
2021-11-10	0.340	0.340	0.310	0.330	0.330	35,000
2021-11-09	0.300	0.390	0.300	0.350	0.350	123,900
2021-11-08	0.300	0.300	0.280	0.280	0.280	8,500
2021-11-05	0.280	0.285	0.280	0.280	0.280	6,200
2021-11-04	0.295	0.295	0.275	0.295	0.295	25,000
2021-11-03	0.300	0.300	0.270	0.280	0.280	8,210
2021-11-02	0.300	0.300	0.275	0.275	0.275	5,000
2021-11-01	0.300	0.300	0.275	0.275	0.275	3,500
2021-10-29	0.300	0.300	0.290	0.290	0.290	1,000
2021-10-28	0.300	0.300	0.285	0.285	0.285	11,200
2021-10-27	0.280	0.300	0.280	0.290	0.290	65,256
2021-10-26	0.300	0.300	0.290	0.290	0.290	3,500
2021-10-25	0.300	0.305	0.285	0.305	0.305	12,800
2021-10-22	0.285	0.315	0.285	0.285	0.285	114,706

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

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.