Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.390	0.400	0.390	0.400	0.400	26,000
2024-02-28	0.370	0.370	0.370	0.370	0.370	0
2024-02-27	0.370	0.370	0.370	0.370	0.370	8,100
2024-02-26	0.360	0.360	0.360	0.360	0.360	0
2024-02-23	0.370	0.370	0.360	0.360	0.360	18,000
2024-02-22	0.430	0.430	0.420	0.420	0.420	6,000
2024-02-21	0.380	0.380	0.380	0.380	0.380	0
2024-02-20	0.400	0.400	0.380	0.380	0.380	19,000
2024-02-16	0.380	0.400	0.380	0.400	0.400	5,500
2024-02-15	0.400	0.400	0.400	0.400	0.400	0
2024-02-14	0.350	0.400	0.350	0.400	0.400	2,500
2024-02-13	0.340	0.340	0.340	0.340	0.340	600
2024-02-12	0.390	0.390	0.390	0.390	0.390	1,000
2024-02-09	0.360	0.360	0.360	0.360	0.360	2,000
2024-02-08	0.350	0.350	0.350	0.350	0.350	79,500
2024-02-07	0.360	0.360	0.350	0.350	0.350	54,300
2024-02-06	0.360	0.360	0.360	0.360	0.360	0
2024-02-05	0.360	0.360	0.360	0.360	0.360	0
2024-02-02	0.370	0.370	0.340	0.360	0.360	57,100
2024-02-01	0.400	0.400	0.400	0.400	0.400	500
2024-01-31	0.400	0.400	0.400	0.400	0.400	0
2024-01-30	0.400	0.400	0.400	0.400	0.400	0
2024-01-29	0.370	0.400	0.370	0.400	0.400	21,700
2024-01-26	0.400	0.400	0.400	0.400	0.400	2,000
2024-01-25	0.390	0.400	0.370	0.400	0.400	54,000
2024-01-24	0.440	0.450	0.390	0.390	0.390	5,000
2024-01-23	0.370	0.370	0.370	0.370	0.370	0
2024-01-22	0.420	0.420	0.370	0.370	0.370	30,200
2024-01-19	0.430	0.430	0.380	0.420	0.420	65,500
2024-01-18	0.430	0.430	0.430	0.430	0.430	3,500
2024-01-17	0.430	0.430	0.430	0.430	0.430	4,000
2024-01-16	0.430	0.430	0.430	0.430	0.430	3,700
2024-01-15	0.440	0.440	0.410	0.410	0.410	5,600
2024-01-12	0.450	0.450	0.450	0.450	0.450	500
2024-01-11	0.450	0.460	0.450	0.460	0.460	10,500
2024-01-10	0.460	0.460	0.460	0.460	0.460	0
2024-01-09	0.450	0.480	0.450	0.460	0.460	4,500
2024-01-08	0.470	0.470	0.470	0.470	0.470	1,000
2024-01-05	0.500	0.520	0.500	0.510	0.510	4,400
2024-01-04	0.470	0.490	0.470	0.490	0.490	11,600
2024-01-03	0.490	0.490	0.480	0.480	0.480	2,500
2024-01-02	0.450	0.450	0.450	0.450	0.450	2,900
2023-12-29	0.490	0.500	0.490	0.490	0.490	39,500
2023-12-28	0.400	0.500	0.400	0.490	0.490	73,200
2023-12-27	0.380	0.380	0.370	0.370	0.370	5,600
2023-12-22	0.390	0.390	0.390	0.390	0.390	0
2023-12-21	0.390	0.390	0.390	0.390	0.390	2,500
2023-12-20	0.340	0.360	0.340	0.360	0.360	52,500
2023-12-19	0.360	0.360	0.350	0.360	0.360	40,500
2023-12-18	0.390	0.390	0.360	0.360	0.360	104,500
2023-12-15	0.450	0.450	0.450	0.450	0.450	1,000
2023-12-14	0.450	0.450	0.450	0.450	0.450	500
2023-12-13	0.340	0.340	0.340	0.340	0.340	0
2023-12-12	0.340	0.340	0.340	0.340	0.340	0
2023-12-11	0.310	0.360	0.310	0.340	0.340	61,000
2023-12-08	0.330	0.360	0.330	0.360	0.360	5,600
2023-12-07	0.340	0.340	0.310	0.330	0.330	46,400
2023-12-06	0.330	0.330	0.330	0.330	0.330	3,100
2023-12-05	0.330	0.340	0.330	0.340	0.340	19,000
2023-12-04	0.350	0.350	0.330	0.330	0.330	80,000

← NewerPage 12 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.