Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.360	0.360	0.360	0.360	0.360	0
2024-05-24	0.360	0.360	0.360	0.360	0.360	0
2024-05-23	0.360	0.360	0.360	0.360	0.360	2,500
2024-05-22	0.360	0.360	0.360	0.360	0.360	6,000
2024-05-21	0.370	0.370	0.360	0.360	0.360	73,000
2024-05-17	0.370	0.370	0.370	0.370	0.370	22,000
2024-05-16	0.370	0.370	0.370	0.370	0.370	0
2024-05-15	0.390	0.390	0.370	0.370	0.370	1,200
2024-05-14	0.390	0.390	0.390	0.390	0.390	1,400
2024-05-13	0.380	0.380	0.380	0.380	0.380	300
2024-05-10	0.380	0.380	0.380	0.380	0.380	300
2024-05-09	0.380	0.380	0.380	0.380	0.380	1,000
2024-05-08	0.370	0.370	0.370	0.370	0.370	31,000
2024-05-07	0.380	0.380	0.380	0.380	0.380	3,000
2024-05-06	0.380	0.380	0.380	0.380	0.380	600
2024-05-03	0.380	0.400	0.380	0.400	0.400	13,500
2024-05-02	0.400	0.400	0.380	0.380	0.380	4,500
2024-05-01	0.400	0.400	0.400	0.400	0.400	0
2024-04-30	0.400	0.400	0.400	0.400	0.400	0
2024-04-29	0.400	0.400	0.400	0.400	0.400	0
2024-04-26	0.400	0.400	0.400	0.400	0.400	6,000
2024-04-25	0.400	0.400	0.400	0.400	0.400	4,300
2024-04-24	0.400	0.400	0.400	0.400	0.400	500
2024-04-23	0.360	0.360	0.360	0.360	0.360	0
2024-04-22	0.380	0.380	0.360	0.360	0.360	11,800
2024-04-19	0.400	0.400	0.370	0.370	0.370	50,600
2024-04-18	0.400	0.400	0.390	0.390	0.390	15,000
2024-04-17	0.410	0.410	0.410	0.410	0.410	0
2024-04-16	0.410	0.410	0.410	0.410	0.410	4,500
2024-04-15	0.420	0.420	0.420	0.420	0.420	5,000
2024-04-12	0.400	0.430	0.400	0.420	0.420	6,500
2024-04-11	0.410	0.410	0.410	0.410	0.410	500
2024-04-10	0.400	0.400	0.400	0.400	0.400	0
2024-04-09	0.400	0.400	0.400	0.400	0.400	700
2024-04-08	0.450	0.450	0.450	0.450	0.450	1,100
2024-04-05	0.380	0.460	0.380	0.450	0.450	74,500
2024-04-04	0.410	0.410	0.380	0.380	0.380	42,500
2024-04-03	0.410	0.410	0.410	0.410	0.410	400
2024-04-02	0.410	0.410	0.410	0.410	0.410	0
2024-04-01	0.400	0.430	0.400	0.410	0.410	15,000
2024-03-28	0.390	0.420	0.390	0.420	0.420	6,600
2024-03-27	0.420	0.420	0.420	0.420	0.420	0
2024-03-26	0.440	0.440	0.420	0.420	0.420	6,100
2024-03-25	0.400	0.480	0.400	0.480	0.480	18,000
2024-03-22	0.420	0.420	0.400	0.420	0.420	5,900
2024-03-21	0.430	0.430	0.430	0.430	0.430	4,500
2024-03-20	0.440	0.440	0.440	0.440	0.440	13,100
2024-03-19	0.470	0.470	0.470	0.470	0.470	0
2024-03-18	0.470	0.470	0.470	0.470	0.470	100
2024-03-15	0.470	0.470	0.470	0.470	0.470	0
2024-03-14	0.470	0.470	0.460	0.470	0.470	14,800
2024-03-13	0.430	0.460	0.420	0.460	0.460	16,200
2024-03-12	0.440	0.440	0.440	0.440	0.440	0
2024-03-11	0.440	0.440	0.440	0.440	0.440	2,000
2024-03-08	0.410	0.410	0.410	0.410	0.410	0
2024-03-07	0.380	0.410	0.380	0.410	0.410	4,200
2024-03-06	0.380	0.380	0.380	0.380	0.380	500
2024-03-05	0.380	0.380	0.370	0.380	0.380	13,900
2024-03-04	0.400	0.400	0.400	0.400	0.400	0
2024-03-01	0.430	0.430	0.370	0.400	0.400	14,900

← NewerPage 11 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.