Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.710	0.710	0.700	0.700	0.688	15,000
2022-12-16	0.710	0.720	0.700	0.720	0.708	139,200
2022-12-15	0.710	0.710	0.710	0.710	0.698	7,000
2022-12-14	0.710	0.710	0.710	0.710	0.698	12,700
2022-12-13	0.720	0.720	0.700	0.700	0.688	17,500
2022-12-12	0.700	0.710	0.700	0.700	0.688	7,500
2022-12-09	0.710	0.710	0.700	0.700	0.688	8,200
2022-12-08	0.720	0.720	0.710	0.710	0.693	5,500
2022-12-07	0.710	0.710	0.710	0.710	0.693	900
2022-12-06	0.710	0.710	0.710	0.710	0.693	3,000
2022-12-05	0.720	0.730	0.720	0.730	0.713	8,100
2022-12-02	0.710	0.710	0.700	0.710	0.693	39,000
2022-12-01	0.710	0.710	0.700	0.700	0.684	25,400
2022-11-30	0.720	0.730	0.700	0.730	0.713	75,200
2022-11-29	0.700	0.700	0.700	0.700	0.684	12,500
2022-11-28	0.720	0.720	0.700	0.700	0.684	47,000
2022-11-25	0.720	0.720	0.720	0.720	0.703	0
2022-11-24	0.720	0.720	0.720	0.720	0.703	3,100
2022-11-23	0.720	0.720	0.700	0.700	0.684	60,500
2022-11-22	0.720	0.720	0.720	0.720	0.703	0
2022-11-21	0.720	0.720	0.700	0.720	0.703	31,100
2022-11-18	0.720	0.720	0.720	0.720	0.703	100
2022-11-17	0.720	0.720	0.720	0.720	0.703	10,000
2022-11-16	0.720	0.720	0.720	0.720	0.703	9,000
2022-11-15	0.710	0.710	0.700	0.710	0.693	15,000
2022-11-14	0.730	0.730	0.700	0.700	0.684	33,100
2022-11-11	0.700	0.700	0.700	0.700	0.684	26,000
2022-11-10	0.700	0.700	0.700	0.700	0.684	23,500
2022-11-09	0.680	0.750	0.680	0.700	0.684	683,800
2022-11-08	0.690	0.690	0.670	0.680	0.664	38,100
2022-11-07	0.710	0.710	0.690	0.690	0.674	52,300
2022-11-04	0.710	0.710	0.700	0.700	0.684	11,100
2022-11-03	0.690	0.700	0.690	0.700	0.684	17,500
2022-11-02	0.730	0.730	0.730	0.730	0.713	2,800
2022-11-01	0.710	0.710	0.690	0.710	0.693	36,100
2022-10-31	0.720	0.720	0.710	0.720	0.703	11,600
2022-10-28	0.730	0.730	0.720	0.720	0.703	3,300
2022-10-27	0.720	0.730	0.720	0.730	0.713	12,100
2022-10-26	0.730	0.730	0.720	0.720	0.703	2,500
2022-10-25	0.710	0.730	0.700	0.730	0.713	311,100
2022-10-24	0.730	0.730	0.710	0.720	0.703	21,500
2022-10-21	0.730	0.730	0.700	0.700	0.684	11,000
2022-10-20	0.700	0.730	0.700	0.730	0.713	1,700
2022-10-19	0.710	0.710	0.710	0.710	0.693	4,300
2022-10-18	0.700	0.700	0.700	0.700	0.684	6,000
2022-10-17	0.690	0.710	0.660	0.710	0.693	23,100
2022-10-14	0.700	0.700	0.690	0.690	0.674	7,000
2022-10-13	0.700	0.730	0.700	0.720	0.703	51,600
2022-10-12	0.730	0.730	0.710	0.710	0.693	21,600
2022-10-11	0.770	0.770	0.700	0.730	0.713	62,600
2022-10-07	0.730	0.730	0.730	0.730	0.713	1,600
2022-10-06	0.760	0.760	0.760	0.760	0.742	9,300
2022-10-05	0.720	0.720	0.720	0.720	0.703	900
2022-10-04	0.780	0.780	0.750	0.750	0.732	16,500
2022-10-03	0.740	0.780	0.740	0.780	0.762	3,800
2022-09-30	0.740	0.760	0.700	0.750	0.732	31,000
2022-09-29	0.700	0.700	0.700	0.700	0.684	0
2022-09-28	0.690	0.700	0.690	0.700	0.684	6,400
2022-09-27	0.710	0.710	0.650	0.650	0.635	86,200
2022-09-26	0.720	0.730	0.640	0.650	0.635	119,900

← NewerPage 17 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.