Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.280	0.280	0.280	0.280	0.280	0
2024-08-20	0.280	0.280	0.280	0.280	0.280	2,600
2024-08-19	0.270	0.280	0.270	0.280	0.280	5,100
2024-08-16	0.260	0.270	0.260	0.270	0.270	16,000
2024-08-15	0.260	0.260	0.260	0.260	0.260	30,000
2024-08-14	0.270	0.270	0.260	0.260	0.260	35,300
2024-08-13	0.290	0.290	0.290	0.290	0.290	15,000
2024-08-12	0.300	0.300	0.300	0.300	0.300	1,600
2024-08-09	0.250	0.250	0.250	0.250	0.250	0
2024-08-08	0.280	0.280	0.240	0.250	0.250	22,200
2024-08-07	0.270	0.270	0.270	0.270	0.270	0
2024-08-06	0.270	0.270	0.270	0.270	0.270	5,000
2024-08-02	0.300	0.300	0.260	0.260	0.260	9,000
2024-08-01	0.320	0.320	0.310	0.310	0.310	5,500
2024-07-31	0.330	0.330	0.320	0.320	0.320	9,400
2024-07-30	0.340	0.340	0.320	0.320	0.320	43,000
2024-07-29	0.330	0.330	0.330	0.330	0.330	4,000
2024-07-26	0.350	0.350	0.350	0.350	0.350	0
2024-07-25	0.350	0.350	0.350	0.350	0.350	1,000
2024-07-24	0.320	0.320	0.320	0.320	0.320	1,000
2024-07-23	0.360	0.360	0.360	0.360	0.360	0
2024-07-22	0.360	0.360	0.360	0.360	0.360	0
2024-07-19	0.370	0.370	0.360	0.360	0.360	1,500
2024-07-18	0.340	0.340	0.340	0.340	0.340	4,000
2024-07-17	0.330	0.330	0.330	0.330	0.330	24,000
2024-07-16	0.320	0.340	0.320	0.340	0.340	13,800
2024-07-15	0.340	0.340	0.320	0.320	0.320	7,500
2024-07-12	0.330	0.330	0.330	0.330	0.330	3,000
2024-07-11	0.340	0.340	0.320	0.320	0.320	26,000
2024-07-10	0.350	0.350	0.350	0.350	0.350	0
2024-07-09	0.350	0.350	0.350	0.350	0.350	500
2024-07-08	0.340	0.340	0.340	0.340	0.340	0
2024-07-05	0.340	0.340	0.340	0.340	0.340	5,000
2024-07-04	0.330	0.330	0.330	0.330	0.330	0
2024-07-03	0.330	0.330	0.330	0.330	0.330	3,000
2024-07-02	0.360	0.360	0.350	0.350	0.350	16,500
2024-06-28	0.390	0.390	0.360	0.360	0.360	84,500
2024-06-27	0.350	0.360	0.350	0.350	0.350	11,000
2024-06-26	0.330	0.330	0.310	0.310	0.310	6,500
2024-06-25	0.330	0.330	0.330	0.330	0.330	0
2024-06-24	0.330	0.330	0.330	0.330	0.330	0
2024-06-21	0.350	0.350	0.330	0.330	0.330	2,000
2024-06-20	0.330	0.330	0.310	0.330	0.330	22,700
2024-06-19	0.380	0.380	0.380	0.380	0.380	0
2024-06-18	0.380	0.380	0.380	0.380	0.380	0
2024-06-17	0.380	0.380	0.380	0.380	0.380	1,200
2024-06-14	0.330	0.330	0.330	0.330	0.330	10,000
2024-06-13	0.330	0.330	0.330	0.330	0.330	1,000
2024-06-12	0.350	0.350	0.350	0.350	0.350	9,100
2024-06-11	0.330	0.330	0.330	0.330	0.330	3,000
2024-06-10	0.340	0.340	0.340	0.340	0.340	1,000
2024-06-07	0.340	0.340	0.340	0.340	0.340	20,500
2024-06-06	0.340	0.340	0.340	0.340	0.340	37,500
2024-06-05	0.350	0.350	0.350	0.350	0.350	10,000
2024-06-04	0.350	0.360	0.350	0.350	0.350	41,900
2024-06-03	0.350	0.360	0.350	0.360	0.360	13,800
2024-05-31	0.360	0.360	0.360	0.360	0.360	0
2024-05-30	0.360	0.360	0.360	0.360	0.360	10,000
2024-05-29	0.360	0.360	0.360	0.360	0.360	0
2024-05-28	0.360	0.370	0.360	0.360	0.360	3,100

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-11	0.0030 CAD
2023-06-13	0.0030 CAD
2023-03-10	0.0030 CAD
2022-12-09	0.0050 CAD
2020-03-11	0.0030 CAD
2019-12-05	0.0030 CAD
2019-09-09	0.0030 CAD
2019-06-07	0.0030 CAD
2019-03-13	0.0030 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.