Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.540	0.550	0.540	0.550	0.547	15,200
2023-09-07	0.560	0.560	0.540	0.550	0.547	21,000
2023-09-06	0.560	0.560	0.560	0.560	0.557	4,200
2023-09-05	0.530	0.550	0.530	0.550	0.547	6,800
2023-09-01	0.530	0.540	0.530	0.540	0.537	11,000
2023-08-31	0.560	0.560	0.530	0.530	0.527	256,900
2023-08-30	0.570	0.570	0.560	0.560	0.557	2,500
2023-08-29	0.580	0.590	0.580	0.590	0.587	4,500
2023-08-28	0.550	0.580	0.550	0.580	0.577	35,800
2023-08-25	0.550	0.550	0.530	0.550	0.547	58,100
2023-08-24	0.570	0.570	0.530	0.530	0.527	116,900
2023-08-23	0.550	0.580	0.550	0.580	0.577	24,800
2023-08-22	0.560	0.560	0.560	0.560	0.557	3,000
2023-08-21	0.570	0.590	0.550	0.560	0.557	30,900
2023-08-18	0.540	0.560	0.540	0.560	0.557	9,500
2023-08-17	0.530	0.540	0.530	0.540	0.537	20,000
2023-08-16	0.530	0.570	0.510	0.530	0.527	120,500
2023-08-15	0.570	0.570	0.530	0.530	0.527	77,500
2023-08-14	0.610	0.610	0.580	0.580	0.577	35,000
2023-08-11	0.650	0.650	0.600	0.620	0.617	42,200
2023-08-10	0.640	0.650	0.620	0.640	0.637	36,900
2023-08-09	0.640	0.640	0.640	0.640	0.637	12,500
2023-08-08	0.650	0.650	0.610	0.640	0.637	33,800
2023-08-04	0.630	0.630	0.630	0.630	0.627	4,000
2023-08-03	0.640	0.640	0.630	0.630	0.627	9,000
2023-08-02	0.660	0.660	0.640	0.640	0.637	15,000
2023-08-01	0.650	0.690	0.640	0.640	0.637	142,300
2023-07-31	0.650	0.690	0.650	0.660	0.656	26,700
2023-07-28	0.650	0.670	0.650	0.650	0.647	10,900
2023-07-27	0.680	0.680	0.660	0.660	0.656	54,500
2023-07-26	0.670	0.700	0.670	0.680	0.676	23,700
2023-07-25	0.650	0.700	0.600	0.700	0.696	192,200
2023-07-24	0.650	0.650	0.630	0.650	0.647	7,600
2023-07-21	0.630	0.650	0.630	0.640	0.637	26,900
2023-07-20	0.630	0.650	0.630	0.640	0.637	10,000
2023-07-19	0.620	0.650	0.620	0.650	0.647	9,000
2023-07-18	0.650	0.650	0.620	0.620	0.617	8,500
2023-07-17	0.650	0.660	0.640	0.660	0.656	17,500
2023-07-14	0.650	0.650	0.630	0.640	0.637	12,000
2023-07-13	0.640	0.650	0.620	0.650	0.647	9,600
2023-07-12	0.670	0.670	0.640	0.640	0.637	21,600
2023-07-11	0.640	0.670	0.640	0.670	0.666	22,000
2023-07-10	0.670	0.680	0.670	0.680	0.676	46,700
2023-07-07	0.650	0.680	0.650	0.680	0.676	100,900
2023-07-06	0.650	0.670	0.650	0.660	0.656	43,300
2023-07-05	0.670	0.670	0.650	0.650	0.647	6,000
2023-07-04	0.630	0.730	0.630	0.700	0.696	80,000
2023-06-30	0.620	0.640	0.610	0.640	0.637	34,800
2023-06-29	0.600	0.620	0.600	0.620	0.617	29,700
2023-06-28	0.620	0.620	0.620	0.620	0.617	25,000
2023-06-27	0.600	0.620	0.600	0.620	0.617	114,900
2023-06-26	0.610	0.620	0.610	0.620	0.617	17,100
2023-06-23	0.620	0.620	0.580	0.600	0.597	67,200
2023-06-22	0.620	0.620	0.600	0.620	0.617	65,000
2023-06-21	0.550	0.660	0.550	0.650	0.647	230,200
2023-06-20	0.550	0.550	0.540	0.550	0.547	96,900
2023-06-19	0.540	0.560	0.540	0.550	0.547	72,700
2023-06-16	0.500	0.550	0.500	0.550	0.547	30,600
2023-06-15	0.470	0.500	0.470	0.500	0.497	118,800
2023-06-14	0.470	0.480	0.470	0.480	0.477	4,700

← NewerPage 14 of 21 · 1,258 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.