Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.510	0.560	0.480	0.500	0.488	165,400
2022-06-27	0.490	0.500	0.470	0.490	0.479	22,000
2022-06-24	0.430	0.470	0.430	0.450	0.439	65,700
2022-06-23	0.460	0.460	0.420	0.430	0.420	170,100
2022-06-22	0.480	0.480	0.440	0.460	0.449	30,100
2022-06-21	0.420	0.530	0.410	0.470	0.459	242,700
2022-06-20	0.410	0.450	0.390	0.410	0.400	156,000
2022-06-17	0.400	0.560	0.390	0.390	0.381	749,200
2022-06-16	0.350	0.400	0.340	0.380	0.371	196,000
2022-06-15	0.340	0.340	0.330	0.330	0.322	13,000
2022-06-14	0.320	0.340	0.320	0.340	0.332	56,000
2022-06-13	0.310	0.310	0.300	0.310	0.303	75,500
2022-06-10	0.290	0.300	0.280	0.300	0.293	64,000
2022-06-09	0.320	0.320	0.300	0.300	0.293	36,500
2022-06-08	0.310	0.320	0.310	0.310	0.303	23,300
2022-06-07	0.300	0.300	0.290	0.300	0.293	103,600
2022-06-06	0.280	0.300	0.280	0.280	0.273	62,500
2022-06-03	0.280	0.280	0.280	0.280	0.273	22,200
2022-06-02	0.280	0.290	0.280	0.280	0.273	18,500
2022-06-01	0.280	0.280	0.280	0.280	0.273	1,000
2022-05-31	0.290	0.300	0.290	0.300	0.293	132,000
2022-05-30	0.300	0.300	0.300	0.300	0.293	5,000
2022-05-27	0.280	0.280	0.280	0.280	0.273	4,500
2022-05-26	0.280	0.280	0.280	0.280	0.273	2,500
2022-05-25	0.280	0.280	0.280	0.280	0.273	4,000
2022-05-24	0.300	0.310	0.280	0.280	0.273	10,400
2022-05-20	0.280	0.280	0.280	0.280	0.273	9,000
2022-05-19	0.300	0.300	0.280	0.280	0.273	92,200
2022-05-18	0.300	0.300	0.300	0.300	0.293	57,900
2022-05-17	0.310	0.320	0.300	0.300	0.293	110,000
2022-05-16	0.300	0.300	0.280	0.300	0.293	24,900
2022-05-13	0.310	0.310	0.300	0.300	0.293	38,100
2022-05-12	0.320	0.320	0.320	0.320	0.313	18,500
2022-05-11	0.330	0.330	0.320	0.320	0.313	22,000
2022-05-10	0.330	0.330	0.320	0.320	0.313	7,000
2022-05-09	0.360	0.360	0.360	0.360	0.352	18,500
2022-05-06	0.350	0.360	0.350	0.360	0.352	71,000
2022-05-05	0.330	0.340	0.330	0.340	0.332	11,700
2022-05-04	0.320	0.320	0.320	0.320	0.313	5,200
2022-05-03	0.320	0.330	0.320	0.320	0.313	7,600
2022-05-02	0.330	0.330	0.330	0.330	0.322	6,000
2022-04-29	0.320	0.330	0.320	0.320	0.313	14,600
2022-04-28	0.330	0.330	0.310	0.310	0.303	60,300
2022-04-27	0.310	0.330	0.310	0.330	0.322	7,000
2022-04-26	0.320	0.320	0.290	0.300	0.293	43,500
2022-04-25	0.350	0.350	0.300	0.310	0.303	40,100
2022-04-22	0.340	0.350	0.330	0.340	0.332	64,500
2022-04-21	0.340	0.340	0.340	0.340	0.332	8,200
2022-04-20	0.350	0.350	0.340	0.340	0.332	13,000
2022-04-19	0.350	0.350	0.350	0.350	0.342	400
2022-04-18	0.340	0.370	0.340	0.350	0.342	111,300
2022-04-14	0.360	0.360	0.350	0.350	0.342	22,100
2022-04-13	0.350	0.360	0.350	0.360	0.352	12,500
2022-04-12	0.380	0.400	0.330	0.330	0.322	134,300
2022-04-11	0.400	0.410	0.350	0.360	0.352	103,900
2022-04-08	0.360	0.390	0.350	0.390	0.381	184,000
2022-04-07	0.330	0.350	0.320	0.350	0.342	194,600
2022-04-06	0.290	0.320	0.280	0.300	0.293	86,900
2022-04-05	0.270	0.300	0.270	0.300	0.293	50,300
2022-04-04	0.280	0.280	0.270	0.280	0.273	115,600

← NewerPage 19 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.