Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.350	0.350	0.330	0.330	0.330	80,000
2023-12-01	0.340	0.340	0.330	0.330	0.330	11,600
2023-11-30	0.330	0.330	0.330	0.330	0.330	1,500
2023-11-29	0.320	0.330	0.320	0.330	0.330	3,300
2023-11-28	0.320	0.320	0.310	0.310	0.310	22,700
2023-11-27	0.320	0.320	0.320	0.320	0.320	25,000
2023-11-24	0.320	0.330	0.310	0.330	0.330	62,000
2023-11-23	0.350	0.360	0.330	0.350	0.350	22,000
2023-11-22	0.350	0.350	0.320	0.350	0.350	18,500
2023-11-21	0.340	0.340	0.320	0.320	0.320	54,000
2023-11-20	0.360	0.360	0.350	0.350	0.350	9,700
2023-11-17	0.350	0.350	0.350	0.350	0.350	31,000
2023-11-16	0.370	0.370	0.350	0.360	0.360	58,400
2023-11-15	0.380	0.420	0.360	0.410	0.410	12,100
2023-11-14	0.350	0.370	0.350	0.370	0.370	36,100
2023-11-13	0.460	0.460	0.300	0.360	0.360	244,600
2023-11-10	0.580	0.580	0.580	0.580	0.580	0
2023-11-09	0.590	0.590	0.580	0.580	0.580	6,500
2023-11-08	0.600	0.600	0.600	0.600	0.600	5,300
2023-11-07	0.600	0.600	0.600	0.600	0.600	0
2023-11-06	0.600	0.600	0.600	0.600	0.600	1,000
2023-11-03	0.650	0.650	0.650	0.650	0.650	0
2023-11-02	0.580	0.650	0.580	0.650	0.650	12,000
2023-11-01	0.580	0.580	0.580	0.580	0.580	5,700
2023-10-31	0.540	0.550	0.540	0.550	0.550	13,200
2023-10-30	0.520	0.530	0.520	0.530	0.530	7,100
2023-10-27	0.530	0.530	0.530	0.530	0.530	500
2023-10-26	0.520	0.520	0.520	0.520	0.520	3,000
2023-10-25	0.510	0.520	0.510	0.520	0.520	16,700
2023-10-24	0.510	0.510	0.510	0.510	0.510	3,500
2023-10-23	0.490	0.500	0.490	0.500	0.500	17,500
2023-10-20	0.490	0.490	0.480	0.480	0.480	4,600
2023-10-19	0.480	0.480	0.480	0.480	0.480	2,100
2023-10-18	0.500	0.500	0.500	0.500	0.500	12,100
2023-10-17	0.480	0.480	0.480	0.480	0.480	11,300
2023-10-16	0.500	0.500	0.480	0.480	0.480	2,600
2023-10-13	0.480	0.500	0.470	0.500	0.500	23,400
2023-10-12	0.500	0.500	0.480	0.480	0.480	39,100
2023-10-11	0.500	0.510	0.490	0.490	0.490	6,000
2023-10-10	0.490	0.490	0.490	0.490	0.490	5,600
2023-10-06	0.490	0.500	0.490	0.500	0.500	8,500
2023-10-05	0.490	0.510	0.490	0.510	0.510	15,500
2023-10-04	0.490	0.520	0.490	0.520	0.520	12,000
2023-10-03	0.500	0.500	0.500	0.500	0.500	7,000
2023-10-02	0.500	0.540	0.500	0.500	0.500	15,600
2023-09-29	0.530	0.530	0.500	0.500	0.500	16,100
2023-09-28	0.500	0.510	0.500	0.510	0.510	35,500
2023-09-27	0.490	0.500	0.490	0.500	0.500	33,500
2023-09-26	0.490	0.490	0.480	0.480	0.480	30,500
2023-09-25	0.480	0.480	0.470	0.480	0.480	59,700
2023-09-22	0.470	0.480	0.470	0.470	0.470	4,500
2023-09-21	0.500	0.500	0.480	0.480	0.480	16,000
2023-09-20	0.480	0.480	0.480	0.480	0.480	5,500
2023-09-19	0.490	0.490	0.490	0.490	0.490	9,000
2023-09-18	0.500	0.500	0.480	0.480	0.480	37,300
2023-09-15	0.500	0.530	0.500	0.530	0.530	4,100
2023-09-14	0.500	0.520	0.500	0.520	0.520	7,000
2023-09-13	0.500	0.500	0.500	0.500	0.500	6,600
2023-09-12	0.520	0.520	0.490	0.500	0.500	34,000
2023-09-11	0.530	0.530	0.530	0.530	0.530	57,000

← NewerPage 13 of 21 · 1,253 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.