Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.770	0.770	0.730	0.740	0.723	678,300
2022-09-22	0.780	0.780	0.770	0.770	0.752	12,200
2022-09-21	0.750	0.780	0.750	0.780	0.762	39,900
2022-09-20	0.770	0.770	0.720	0.750	0.732	38,000
2022-09-19	0.790	0.830	0.740	0.740	0.723	169,800
2022-09-16	0.840	0.850	0.800	0.800	0.781	39,400
2022-09-15	0.770	0.840	0.770	0.830	0.811	384,700
2022-09-14	0.780	0.860	0.730	0.740	0.723	586,100
2022-09-13	0.630	0.640	0.630	0.640	0.625	7,100
2022-09-12	0.690	0.700	0.680	0.690	0.674	23,100
2022-09-09	0.630	0.680	0.630	0.680	0.664	50,100
2022-09-08	0.610	0.620	0.610	0.620	0.605	7,300
2022-09-07	0.630	0.630	0.630	0.630	0.615	5,000
2022-09-06	0.600	0.630	0.600	0.630	0.615	33,100
2022-09-02	0.600	0.600	0.560	0.580	0.566	58,300
2022-09-01	0.680	0.680	0.590	0.600	0.586	114,900
2022-08-31	0.720	0.720	0.640	0.680	0.664	16,200
2022-08-30	0.690	0.730	0.690	0.700	0.684	183,200
2022-08-29	0.610	0.700	0.610	0.690	0.674	144,300
2022-08-26	0.620	0.630	0.610	0.630	0.615	18,500
2022-08-25	0.610	0.620	0.610	0.610	0.596	12,500
2022-08-24	0.610	0.620	0.610	0.610	0.596	115,300
2022-08-23	0.640	0.640	0.620	0.620	0.605	51,000
2022-08-22	0.620	0.650	0.610	0.640	0.625	20,300
2022-08-19	0.630	0.660	0.620	0.620	0.605	52,100
2022-08-18	0.630	0.650	0.600	0.630	0.615	129,300
2022-08-17	0.550	0.590	0.550	0.590	0.576	23,000
2022-08-16	0.610	0.610	0.560	0.560	0.547	8,900
2022-08-15	0.560	0.580	0.560	0.580	0.566	5,300
2022-08-12	0.580	0.580	0.550	0.550	0.537	16,100
2022-08-11	0.580	0.580	0.580	0.580	0.566	12,600
2022-08-10	0.580	0.580	0.580	0.580	0.566	12,400
2022-08-09	0.630	0.630	0.630	0.630	0.615	100
2022-08-08	0.650	0.650	0.630	0.630	0.615	19,300
2022-08-05	0.580	0.650	0.580	0.650	0.635	241,900
2022-08-04	0.590	0.590	0.570	0.590	0.576	22,600
2022-08-03	0.590	0.590	0.570	0.590	0.576	29,100
2022-08-02	0.570	0.600	0.510	0.590	0.576	108,100
2022-07-29	0.570	0.600	0.520	0.570	0.557	41,100
2022-07-28	0.620	0.650	0.520	0.540	0.527	249,100
2022-07-27	0.660	0.680	0.620	0.660	0.645	296,600
2022-07-26	0.580	0.660	0.580	0.660	0.645	214,300
2022-07-25	0.580	0.580	0.540	0.580	0.566	31,200
2022-07-22	0.550	0.580	0.550	0.580	0.566	35,600
2022-07-21	0.540	0.550	0.540	0.550	0.537	13,900
2022-07-20	0.520	0.550	0.510	0.530	0.518	118,000
2022-07-19	0.450	0.540	0.450	0.530	0.518	71,200
2022-07-18	0.450	0.480	0.450	0.450	0.439	11,100
2022-07-15	0.440	0.450	0.440	0.450	0.439	26,300
2022-07-14	0.440	0.480	0.440	0.450	0.439	42,700
2022-07-13	0.480	0.480	0.430	0.440	0.430	134,400
2022-07-12	0.470	0.470	0.470	0.470	0.459	0
2022-07-11	0.500	0.500	0.470	0.470	0.459	9,900
2022-07-08	0.470	0.480	0.470	0.480	0.469	18,100
2022-07-07	0.490	0.490	0.490	0.490	0.479	1,500
2022-07-06	0.450	0.490	0.450	0.490	0.479	8,300
2022-07-05	0.520	0.520	0.440	0.440	0.430	128,100
2022-07-04	0.550	0.550	0.510	0.510	0.498	38,700
2022-06-30	0.520	0.560	0.510	0.550	0.537	39,000
2022-06-29	0.460	0.500	0.460	0.490	0.479	10,800

← NewerPage 18 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.