Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.002	0.002	0.002	0.002	0.030	3,800
2024-02-28	0.002	0.002	0.002	0.002	0.035	156,000
2024-02-27	0.002	0.002	0.002	0.002	0.030	13,000
2024-02-26	0.002	0.002	0.002	0.002	0.035	0
2024-02-23	0.002	0.002	0.002	0.002	0.035	37,000
2024-02-22	0.002	0.002	0.002	0.002	0.035	909,000
2024-02-21	0.002	0.002	0.002	0.002	0.040	11,000
2024-02-20	0.002	0.002	0.002	0.002	0.035	218,600
2024-02-16	0.002	0.002	0.002	0.002	0.040	5,135,700
2024-02-15	0.002	0.002	0.002	0.002	0.035	0
2024-02-14	0.002	0.002	0.002	0.002	0.035	25,000
2024-02-13	0.002	0.002	0.002	0.002	0.035	5,000
2024-02-12	0.002	0.002	0.002	0.002	0.035	44,000
2024-02-09	0.002	0.002	0.002	0.002	0.035	10,000
2024-02-08	0.002	0.002	0.002	0.002	0.035	0
2024-02-07	0.002	0.002	0.002	0.002	0.035	0
2024-02-06	0.002	0.002	0.002	0.002	0.035	15,000
2024-02-05	0.002	0.002	0.002	0.002	0.035	236,007
2024-02-02	0.002	0.002	0.002	0.002	0.035	31,217
2024-02-01	0.002	0.002	0.002	0.002	0.040	0
2024-01-31	0.002	0.002	0.002	0.002	0.040	5,000
2024-01-30	0.002	0.002	0.002	0.002	0.040	140,800
2024-01-29	0.002	0.002	0.002	0.002	0.035	184,000
2024-01-26	0.002	0.002	0.002	0.002	0.040	145,150
2024-01-25	0.002	0.002	0.002	0.002	0.040	39,000
2024-01-24	0.002	0.002	0.002	0.002	0.035	1,042
2024-01-23	0.002	0.002	0.002	0.002	0.035	68,000
2024-01-22	0.002	0.002	0.002	0.002	0.040	433,080
2024-01-19	0.002	0.002	0.002	0.002	0.040	48,233
2024-01-18	0.002	0.002	0.002	0.002	0.045	26,280
2024-01-17	0.002	0.002	0.002	0.002	0.045	0
2024-01-16	0.002	0.002	0.002	0.002	0.045	55,500
2024-01-15	0.002	0.002	0.002	0.002	0.045	182,004
2024-01-12	0.003	0.003	0.002	0.002	0.045	200,500
2024-01-11	0.003	0.003	0.003	0.003	0.050	49,520
2024-01-10	0.003	0.003	0.003	0.003	0.050	7,388
2024-01-09	0.003	0.003	0.003	0.003	0.050	79,200
2024-01-08	0.003	0.003	0.003	0.003	0.050	70,002
2024-01-05	0.003	0.003	0.003	0.003	0.055	0
2024-01-04	0.003	0.003	0.003	0.003	0.055	72,000
2024-01-03	0.003	0.003	0.003	0.003	0.055	312,500
2024-01-02	0.003	0.003	0.003	0.003	0.055	472,200
2023-12-29	0.002	0.002	0.002	0.002	0.045	0
2023-12-28	0.002	0.002	0.002	0.002	0.045	252,750
2023-12-27	0.003	0.003	0.002	0.003	0.050	142,611
2023-12-22	0.003	0.003	0.003	0.003	0.050	30,141
2023-12-21	0.002	0.002	0.002	0.002	0.045	20,000
2023-12-20	0.003	0.003	0.002	0.002	0.045	3,000
2023-12-19	0.002	0.002	0.002	0.002	0.045	55,047
2023-12-18	0.003	0.003	0.002	0.002	0.045	431,000
2023-12-15	0.003	0.003	0.003	0.003	0.055	177,000
2023-12-14	0.003	0.003	0.003	0.003	0.050	51,000
2023-12-13	0.002	0.003	0.002	0.003	0.050	97,000
2023-12-12	0.003	0.003	0.003	0.003	0.050	17,077
2023-12-11	0.003	0.003	0.003	0.003	0.050	332,550
2023-12-08	0.002	0.002	0.002	0.002	0.045	103,000
2023-12-07	0.002	0.002	0.002	0.002	0.040	61,500
2023-12-06	0.002	0.002	0.002	0.002	0.045	129,240
2023-12-05	0.002	0.002	0.002	0.002	0.035	843,400
2023-12-04	0.002	0.002	0.002	0.002	0.040	562,499

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.