Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.580	0.590	0.580	0.580	0.573	11,500
2023-03-16	0.590	0.590	0.580	0.580	0.573	3,000
2023-03-15	0.590	0.590	0.580	0.580	0.573	23,200
2023-03-14	0.600	0.600	0.600	0.600	0.593	21,100
2023-03-13	0.600	0.630	0.590	0.590	0.583	15,500
2023-03-10	0.630	0.630	0.630	0.630	0.623	37,500
2023-03-09	0.600	0.600	0.590	0.590	0.580	24,000
2023-03-08	0.600	0.610	0.600	0.610	0.600	7,000
2023-03-07	0.600	0.620	0.600	0.600	0.590	24,300
2023-03-06	0.580	0.580	0.580	0.580	0.570	1,300
2023-03-03	0.620	0.620	0.580	0.590	0.580	6,200
2023-03-02	0.600	0.600	0.600	0.600	0.590	5,000
2023-03-01	0.590	0.600	0.590	0.600	0.590	6,000
2023-02-28	0.610	0.610	0.610	0.610	0.600	9,100
2023-02-27	0.600	0.610	0.600	0.610	0.600	1,600
2023-02-24	0.620	0.620	0.620	0.620	0.610	2,000
2023-02-23	0.590	0.590	0.590	0.590	0.580	2,500
2023-02-22	0.600	0.600	0.580	0.580	0.570	26,500
2023-02-21	0.600	0.600	0.600	0.600	0.590	1,900
2023-02-17	0.590	0.590	0.590	0.590	0.580	5,100
2023-02-16	0.590	0.630	0.590	0.630	0.620	8,000
2023-02-15	0.610	0.610	0.610	0.610	0.600	2,500
2023-02-14	0.600	0.600	0.600	0.600	0.590	0
2023-02-13	0.620	0.620	0.600	0.600	0.590	60,500
2023-02-10	0.610	0.630	0.610	0.610	0.600	9,000
2023-02-09	0.640	0.640	0.640	0.640	0.629	4,400
2023-02-08	0.640	0.640	0.640	0.640	0.629	5,000
2023-02-07	0.620	0.630	0.620	0.630	0.620	32,200
2023-02-06	0.590	0.590	0.590	0.590	0.580	0
2023-02-03	0.590	0.590	0.590	0.590	0.580	500
2023-02-02	0.570	0.590	0.570	0.580	0.570	19,700
2023-02-01	0.610	0.610	0.530	0.570	0.561	144,700
2023-01-31	0.600	0.640	0.600	0.610	0.600	63,800
2023-01-30	0.620	0.620	0.590	0.590	0.580	83,500
2023-01-27	0.620	0.630	0.620	0.620	0.610	60,000
2023-01-26	0.620	0.660	0.620	0.660	0.649	34,700
2023-01-25	0.640	0.650	0.640	0.650	0.639	10,400
2023-01-24	0.640	0.650	0.630	0.640	0.629	27,700
2023-01-23	0.650	0.650	0.610	0.640	0.629	63,100
2023-01-20	0.640	0.650	0.640	0.650	0.639	17,800
2023-01-19	0.650	0.650	0.640	0.640	0.629	7,500
2023-01-18	0.670	0.670	0.640	0.650	0.639	252,800
2023-01-17	0.690	0.690	0.690	0.690	0.679	17,500
2023-01-16	0.690	0.690	0.690	0.690	0.679	100
2023-01-13	0.670	0.690	0.670	0.690	0.679	44,000
2023-01-12	0.680	0.680	0.680	0.680	0.669	0
2023-01-11	0.680	0.680	0.680	0.680	0.669	0
2023-01-10	0.700	0.700	0.680	0.680	0.669	26,500
2023-01-09	0.700	0.710	0.690	0.690	0.679	87,700
2023-01-06	0.700	0.700	0.700	0.700	0.688	282,000
2023-01-05	0.700	0.700	0.690	0.700	0.688	159,600
2023-01-04	0.670	0.690	0.670	0.690	0.679	27,200
2023-01-03	0.670	0.700	0.670	0.700	0.688	94,500
2022-12-30	0.700	0.700	0.680	0.680	0.669	23,100
2022-12-29	0.690	0.690	0.680	0.690	0.679	36,600
2022-12-28	0.720	0.720	0.690	0.690	0.679	197,300
2022-12-23	0.700	0.720	0.700	0.720	0.708	213,500
2022-12-22	0.710	0.710	0.700	0.710	0.698	9,600
2022-12-21	0.710	0.720	0.700	0.720	0.708	30,600
2022-12-20	0.720	0.720	0.720	0.720	0.708	8,300

← NewerPage 16 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.