Morien Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.300	0.300	0.300	0.300	0.300	2,500
2024-11-14	0.300	0.300	0.300	0.300	0.300	0
2024-11-13	0.290	0.300	0.290	0.300	0.300	5,000
2024-11-12	0.290	0.290	0.290	0.290	0.290	2,500
2024-11-11	0.280	0.280	0.280	0.280	0.280	0
2024-11-08	0.280	0.280	0.260	0.280	0.280	138,200
2024-11-07	0.260	0.260	0.260	0.260	0.260	0
2024-11-06	0.260	0.260	0.260	0.260	0.260	0
2024-11-05	0.260	0.260	0.260	0.260	0.260	500
2024-11-04	0.260	0.260	0.260	0.260	0.260	1,500
2024-11-01	0.270	0.270	0.270	0.270	0.270	0
2024-10-31	0.270	0.270	0.270	0.270	0.270	0
2024-10-30	0.270	0.270	0.270	0.270	0.270	0
2024-10-29	0.270	0.270	0.270	0.270	0.270	0
2024-10-28	0.270	0.270	0.270	0.270	0.270	0
2024-10-25	0.270	0.270	0.270	0.270	0.270	9,500
2024-10-24	0.280	0.280	0.280	0.280	0.280	0
2024-10-23	0.280	0.280	0.280	0.280	0.280	7,000
2024-10-22	0.280	0.280	0.280	0.280	0.280	0
2024-10-21	0.280	0.300	0.280	0.280	0.280	27,600
2024-10-18	0.320	0.320	0.320	0.320	0.320	0
2024-10-17	0.320	0.320	0.320	0.320	0.320	0
2024-10-16	0.320	0.320	0.320	0.320	0.320	0
2024-10-15	0.320	0.320	0.320	0.320	0.320	6,000
2024-10-11	0.320	0.320	0.320	0.320	0.320	500
2024-10-10	0.290	0.290	0.290	0.290	0.290	8,000
2024-10-09	0.350	0.350	0.350	0.350	0.350	2,000
2024-10-08	0.300	0.300	0.300	0.300	0.300	2,500
2024-10-07	0.280	0.280	0.280	0.280	0.280	0
2024-10-04	0.280	0.280	0.280	0.280	0.280	0
2024-10-03	0.280	0.280	0.280	0.280	0.280	0
2024-10-02	0.280	0.280	0.280	0.280	0.280	0
2024-10-01	0.280	0.280	0.280	0.280	0.280	0
2024-09-30	0.280	0.280	0.280	0.280	0.280	5,000
2024-09-27	0.310	0.310	0.310	0.310	0.310	0
2024-09-26	0.310	0.310	0.310	0.310	0.310	10,000
2024-09-25	0.310	0.310	0.310	0.310	0.310	49,500
2024-09-24	0.260	0.260	0.260	0.260	0.260	6,500
2024-09-23	0.260	0.260	0.260	0.260	0.260	23,000
2024-09-20	0.260	0.260	0.260	0.260	0.260	500
2024-09-19	0.270	0.270	0.230	0.260	0.260	169,900
2024-09-18	0.280	0.280	0.270	0.270	0.270	24,500
2024-09-17	0.280	0.280	0.280	0.280	0.280	24,500
2024-09-16	0.300	0.300	0.280	0.280	0.280	30,600
2024-09-13	0.320	0.320	0.320	0.320	0.320	4,000
2024-09-12	0.310	0.380	0.310	0.320	0.320	7,500
2024-09-11	0.320	0.320	0.320	0.320	0.320	0
2024-09-10	0.320	0.320	0.320	0.320	0.320	3,500
2024-09-09	0.270	0.270	0.270	0.270	0.270	0
2024-09-06	0.270	0.270	0.270	0.270	0.270	1,000
2024-09-05	0.310	0.310	0.310	0.310	0.310	0
2024-09-04	0.310	0.310	0.310	0.310	0.310	4,100
2024-09-03	0.310	0.320	0.310	0.320	0.320	7,000
2024-08-30	0.310	0.310	0.310	0.310	0.310	2,000
2024-08-29	0.310	0.310	0.310	0.310	0.310	0
2024-08-28	0.300	0.310	0.300	0.310	0.310	27,500
2024-08-27	0.280	0.280	0.280	0.280	0.280	0
2024-08-26	0.280	0.280	0.280	0.280	0.280	1,000
2024-08-23	0.310	0.310	0.300	0.300	0.300	7,500
2024-08-22	0.280	0.280	0.280	0.280	0.280	1,900

← NewerPage 9 of 21 · 1,257 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.