Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.400	0.400	0.390	0.390	0.390	8,500
2026-01-27	0.390	0.390	0.390	0.390	0.390	18,500
2026-01-26	0.380	0.390	0.380	0.380	0.380	22,500
2026-01-23	0.380	0.380	0.375	0.380	0.380	21,610
2026-01-22	0.380	0.400	0.365	0.400	0.400	53,018
2026-01-21	0.400	0.400	0.365	0.395	0.395	10,900
2026-01-20	0.400	0.400	0.400	0.400	0.400	0
2026-01-19	0.400	0.400	0.400	0.400	0.400	675
2026-01-16	0.420	0.420	0.380	0.380	0.380	10,000
2026-01-15	0.400	0.420	0.380	0.395	0.395	44,909
2026-01-14	0.445	0.445	0.405	0.405	0.405	4,750
2026-01-13	0.405	0.405	0.390	0.395	0.395	14,976
2026-01-12	0.425	0.425	0.415	0.415	0.415	4,354
2026-01-09	0.410	0.410	0.410	0.410	0.410	709
2026-01-08	0.410	0.410	0.410	0.410	0.410	0
2026-01-07	0.410	0.410	0.410	0.410	0.410	8,005
2026-01-06	0.405	0.405	0.405	0.405	0.405	1,000
2026-01-05	0.415	0.415	0.415	0.415	0.415	4,001
2026-01-02	0.440	0.440	0.415	0.415	0.415	21,052
2025-12-31	0.410	0.410	0.375	0.400	0.400	13,000
2025-12-30	0.420	0.420	0.375	0.375	0.375	1,200
2025-12-29	0.395	0.395	0.360	0.380	0.380	24,959
2025-12-24	0.365	0.420	0.365	0.420	0.420	1,000
2025-12-23	0.380	0.385	0.375	0.385	0.385	15,502
2025-12-22	0.365	0.365	0.365	0.365	0.365	10,752
2025-12-19	0.375	0.385	0.365	0.365	0.365	30,755
2025-12-18	0.360	0.360	0.360	0.360	0.360	0
2025-12-17	0.365	0.365	0.360	0.360	0.360	3,000
2025-12-16	0.370	0.370	0.360	0.365	0.365	14,200
2025-12-15	0.370	0.375	0.370	0.375	0.375	9,509
2025-12-12	0.380	0.380	0.380	0.380	0.380	5,100
2025-12-11	0.390	0.390	0.390	0.390	0.390	7,304
2025-12-10	0.410	0.425	0.410	0.425	0.425	22,000
2025-12-09	0.400	0.400	0.400	0.400	0.400	5,000
2025-12-08	0.445	0.445	0.400	0.400	0.400	13,728
2025-12-05	0.370	0.370	0.370	0.370	0.370	3,810
2025-12-04	0.445	0.445	0.355	0.365	0.365	56,145
2025-12-03	0.510	0.510	0.400	0.400	0.400	24,006
2025-12-02	0.510	0.510	0.510	0.510	0.510	3,000
2025-12-01	0.510	0.510	0.510	0.510	0.510	2,009
2025-11-28	0.490	0.510	0.490	0.510	0.510	7,500
2025-11-27	0.490	0.490	0.490	0.490	0.490	0
2025-11-26	0.490	0.490	0.490	0.490	0.490	500
2025-11-25	0.450	0.450	0.450	0.450	0.450	0
2025-11-24	0.450	0.450	0.450	0.450	0.450	0
2025-11-21	0.460	0.495	0.435	0.450	0.450	41,537
2025-11-20	0.485	0.485	0.470	0.470	0.470	34,400
2025-11-19	0.510	0.510	0.510	0.510	0.510	0
2025-11-18	0.610	0.610	0.500	0.510	0.510	7,649
2025-11-17	0.560	0.620	0.550	0.620	0.620	33,878
2025-11-14	0.550	0.550	0.490	0.520	0.520	34,300
2025-11-13	0.570	0.570	0.520	0.520	0.520	41,064
2025-11-12	0.460	0.540	0.460	0.540	0.540	55,575
2025-11-11	0.440	0.455	0.440	0.455	0.455	11,113
2025-11-10	0.460	0.460	0.450	0.450	0.450	14,611
2025-11-07	0.410	0.440	0.410	0.440	0.440	35,000
2025-11-06	0.335	0.390	0.335	0.390	0.390	25,500
2025-11-05	0.345	0.370	0.330	0.370	0.370	20,000
2025-11-04	0.330	0.340	0.330	0.340	0.340	19,900
2025-11-03	0.320	0.325	0.310	0.325	0.325	8,500

← NewerPage 4 of 21 · 1,252 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.