Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.480	0.480	0.470	0.480	0.477	4,200
2023-06-12	0.500	0.500	0.490	0.490	0.484	47,500
2023-06-09	0.470	0.500	0.470	0.500	0.494	46,400
2023-06-08	0.500	0.500	0.470	0.470	0.465	49,200
2023-06-07	0.500	0.500	0.500	0.500	0.494	1,500
2023-06-06	0.500	0.500	0.490	0.500	0.494	5,500
2023-06-05	0.490	0.510	0.490	0.510	0.504	11,000
2023-06-02	0.510	0.510	0.490	0.490	0.484	46,000
2023-06-01	0.510	0.510	0.510	0.510	0.504	1,000
2023-05-31	0.510	0.510	0.510	0.510	0.504	1,500
2023-05-30	0.510	0.510	0.500	0.510	0.504	11,600
2023-05-29	0.510	0.510	0.510	0.510	0.504	2,200
2023-05-26	0.510	0.520	0.510	0.510	0.504	43,100
2023-05-25	0.510	0.540	0.510	0.510	0.504	50,500
2023-05-24	0.530	0.530	0.530	0.530	0.524	700
2023-05-23	0.530	0.530	0.530	0.530	0.524	2,800
2023-05-19	0.530	0.530	0.530	0.530	0.524	0
2023-05-18	0.520	0.530	0.520	0.530	0.524	18,000
2023-05-17	0.530	0.530	0.530	0.530	0.524	1,000
2023-05-16	0.530	0.530	0.530	0.530	0.524	17,000
2023-05-15	0.540	0.540	0.530	0.530	0.524	21,700
2023-05-12	0.520	0.550	0.520	0.540	0.534	168,800
2023-05-11	0.540	0.550	0.540	0.540	0.534	26,100
2023-05-10	0.550	0.550	0.550	0.550	0.544	30,000
2023-05-09	0.540	0.560	0.540	0.560	0.554	3,500
2023-05-08	0.550	0.550	0.540	0.540	0.534	5,600
2023-05-05	0.550	0.560	0.540	0.540	0.534	12,000
2023-05-04	0.540	0.550	0.540	0.550	0.544	2,000
2023-05-03	0.550	0.550	0.550	0.550	0.544	15,300
2023-05-02	0.580	0.580	0.560	0.560	0.554	11,500
2023-05-01	0.590	0.590	0.590	0.590	0.583	18,800
2023-04-28	0.600	0.600	0.600	0.600	0.593	3,000
2023-04-27	0.600	0.600	0.600	0.600	0.593	0
2023-04-26	0.600	0.600	0.560	0.600	0.593	16,100
2023-04-25	0.600	0.610	0.600	0.600	0.593	8,500
2023-04-24	0.590	0.610	0.590	0.610	0.603	23,200
2023-04-21	0.550	0.600	0.550	0.600	0.593	85,000
2023-04-20	0.550	0.550	0.550	0.550	0.544	63,300
2023-04-19	0.570	0.570	0.570	0.570	0.563	4,500
2023-04-18	0.580	0.600	0.540	0.570	0.563	77,400
2023-04-17	0.570	0.580	0.570	0.580	0.573	25,500
2023-04-14	0.560	0.580	0.560	0.580	0.573	7,500
2023-04-13	0.550	0.570	0.550	0.570	0.563	6,500
2023-04-12	0.560	0.560	0.540	0.560	0.554	11,500
2023-04-11	0.560	0.570	0.560	0.570	0.563	8,800
2023-04-10	0.540	0.570	0.540	0.560	0.554	15,300
2023-04-06	0.550	0.550	0.550	0.550	0.544	3,500
2023-04-05	0.540	0.540	0.540	0.540	0.534	9,300
2023-04-04	0.580	0.600	0.550	0.550	0.544	53,600
2023-04-03	0.570	0.570	0.570	0.570	0.563	4,500
2023-03-31	0.560	0.560	0.560	0.560	0.554	3,000
2023-03-30	0.560	0.560	0.560	0.560	0.554	500
2023-03-29	0.540	0.540	0.540	0.540	0.534	0
2023-03-28	0.560	0.560	0.530	0.540	0.534	17,600
2023-03-27	0.550	0.550	0.550	0.550	0.544	500
2023-03-24	0.570	0.570	0.550	0.550	0.544	8,000
2023-03-23	0.560	0.560	0.560	0.560	0.554	500
2023-03-22	0.570	0.570	0.550	0.550	0.544	33,600
2023-03-21	0.570	0.570	0.560	0.560	0.554	10,000
2023-03-20	0.590	0.590	0.560	0.560	0.554	11,700

← NewerPage 15 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.