Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.310	0.310	0.310	0.310	0.310	18,000
2025-08-06	0.310	0.310	0.310	0.310	0.310	10,500
2025-08-05	0.310	0.310	0.310	0.310	0.310	0
2025-08-01	0.310	0.310	0.310	0.310	0.310	0
2025-07-31	0.310	0.310	0.310	0.310	0.310	0
2025-07-30	0.310	0.310	0.310	0.310	0.310	20,000
2025-07-29	0.310	0.310	0.310	0.310	0.310	500
2025-07-28	0.330	0.330	0.320	0.320	0.320	16,400
2025-07-25	0.340	0.340	0.340	0.340	0.340	0
2025-07-24	0.310	0.340	0.310	0.340	0.340	51,500
2025-07-23	0.330	0.330	0.330	0.330	0.330	0
2025-07-22	0.330	0.330	0.330	0.330	0.330	0
2025-07-21	0.330	0.330	0.330	0.330	0.330	4,000
2025-07-18	0.310	0.310	0.310	0.310	0.310	3,400
2025-07-17	0.310	0.310	0.310	0.310	0.310	3,500
2025-07-16	0.300	0.300	0.300	0.300	0.300	0
2025-07-15	0.310	0.310	0.300	0.300	0.300	16,500
2025-07-14	0.340	0.340	0.310	0.310	0.310	51,000
2025-07-11	0.340	0.340	0.340	0.340	0.340	5,000
2025-07-10	0.330	0.330	0.330	0.330	0.330	5,500
2025-07-09	0.300	0.300	0.300	0.300	0.300	18,600
2025-07-08	0.340	0.340	0.340	0.340	0.340	0
2025-07-07	0.330	0.340	0.330	0.340	0.340	9,500
2025-07-04	0.310	0.310	0.310	0.310	0.310	0
2025-07-03	0.310	0.310	0.310	0.310	0.310	0
2025-07-02	0.320	0.320	0.300	0.310	0.310	13,300
2025-06-30	0.320	0.330	0.320	0.330	0.330	4,200
2025-06-27	0.300	0.320	0.300	0.300	0.300	24,500
2025-06-26	0.290	0.300	0.290	0.300	0.300	7,500
2025-06-25	0.280	0.300	0.270	0.270	0.270	17,000
2025-06-24	0.270	0.280	0.270	0.280	0.280	6,600
2025-06-23	0.280	0.280	0.260	0.260	0.260	4,000
2025-06-20	0.270	0.280	0.270	0.280	0.280	53,500
2025-06-19	0.290	0.290	0.290	0.290	0.290	10,500
2025-06-18	0.310	0.310	0.300	0.300	0.300	4,800
2025-06-17	0.300	0.300	0.300	0.300	0.300	2,000
2025-06-16	0.320	0.320	0.320	0.320	0.320	0
2025-06-13	0.320	0.320	0.320	0.320	0.320	0
2025-06-12	0.300	0.320	0.300	0.320	0.320	30,000
2025-06-11	0.290	0.290	0.290	0.290	0.290	500
2025-06-10	0.300	0.300	0.290	0.290	0.290	16,300
2025-06-09	0.300	0.300	0.300	0.300	0.300	500
2025-06-06	0.300	0.300	0.300	0.300	0.300	0
2025-06-05	0.300	0.300	0.300	0.300	0.300	5,500
2025-06-04	0.300	0.300	0.300	0.300	0.300	10,000
2025-06-03	0.300	0.300	0.300	0.300	0.300	10,000
2025-06-02	0.300	0.320	0.300	0.320	0.320	6,500
2025-05-30	0.280	0.280	0.270	0.280	0.280	32,500
2025-05-29	0.280	0.280	0.280	0.280	0.280	4,500
2025-05-28	0.300	0.300	0.300	0.300	0.300	55,700
2025-05-27	0.290	0.290	0.290	0.290	0.290	0
2025-05-26	0.290	0.290	0.290	0.290	0.290	0
2025-05-23	0.290	0.290	0.290	0.290	0.290	0
2025-05-22	0.300	0.300	0.290	0.290	0.290	10,300
2025-05-21	0.290	0.300	0.290	0.300	0.300	4,600
2025-05-20	0.290	0.290	0.290	0.290	0.290	37,500
2025-05-16	0.310	0.310	0.310	0.310	0.310	1,000
2025-05-15	0.300	0.300	0.300	0.300	0.300	26,600
2025-05-14	0.300	0.340	0.300	0.340	0.340	21,000
2025-05-13	0.290	0.290	0.290	0.290	0.290	0

← NewerPage 6 of 21 · 1,254 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.