Murchison Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.330	0.330	0.330	0.330	0.330	1,000
2025-10-30	0.325	0.325	0.320	0.320	0.320	1,000
2025-10-29	0.350	0.350	0.345	0.345	0.345	51,500
2025-10-28	0.345	0.345	0.345	0.345	0.345	3,000
2025-10-27	0.330	0.330	0.330	0.330	0.330	20,000
2025-10-24	0.305	0.325	0.305	0.325	0.325	25,675
2025-10-23	0.330	0.330	0.325	0.325	0.325	15,500
2025-10-22	0.335	0.335	0.335	0.335	0.335	6,500
2025-10-21	0.345	0.355	0.315	0.345	0.345	78,000
2025-10-20	0.360	0.360	0.355	0.355	0.355	19,721
2025-10-17	0.330	0.360	0.325	0.355	0.355	48,000
2025-10-16	0.365	0.365	0.325	0.335	0.335	45,654
2025-10-15	0.375	0.375	0.365	0.365	0.365	30,830
2025-10-14	0.375	0.375	0.350	0.360	0.360	36,947
2025-10-10	0.375	0.375	0.375	0.375	0.375	1,000
2025-10-09	0.410	0.410	0.385	0.400	0.400	25,400
2025-10-08	0.440	0.440	0.415	0.415	0.415	15,950
2025-10-07	0.455	0.455	0.435	0.435	0.435	5,900
2025-10-06	0.455	0.460	0.425	0.425	0.425	33,400
2025-10-03	0.395	0.500	0.395	0.450	0.450	60,900
2025-10-02	0.450	0.460	0.375	0.375	0.375	84,000
2025-10-01	0.380	0.400	0.380	0.400	0.400	15,015
2025-09-30	0.350	0.380	0.335	0.380	0.380	38,500
2025-09-29	0.350	0.370	0.350	0.370	0.370	21,000
2025-09-26	0.345	0.350	0.340	0.350	0.350	14,250
2025-09-25	0.325	0.340	0.325	0.325	0.325	67,000
2025-09-24	0.335	0.345	0.335	0.345	0.345	59,500
2025-09-23	0.310	0.315	0.300	0.300	0.300	16,900
2025-09-22	0.320	0.350	0.315	0.315	0.315	19,465
2025-09-19	0.325	0.330	0.300	0.330	0.330	51,815
2025-09-18	0.340	0.340	0.325	0.340	0.340	15,501
2025-09-17	0.325	0.325	0.300	0.310	0.310	50,501
2025-09-16	0.330	0.340	0.300	0.340	0.340	35,501
2025-09-15	0.350	0.350	0.340	0.340	0.340	7,000
2025-09-12	0.365	0.400	0.360	0.360	0.360	12,000
2025-09-11	0.370	0.375	0.370	0.375	0.375	2,500
2025-09-10	0.375	0.375	0.370	0.375	0.375	11,530
2025-09-09	0.400	0.410	0.365	0.365	0.365	16,800
2025-09-08	0.350	0.385	0.330	0.370	0.370	61,900
2025-09-05	0.320	0.350	0.310	0.325	0.325	48,454
2025-09-04	0.375	0.375	0.300	0.330	0.330	160,404
2025-09-03	0.320	0.410	0.300	0.340	0.340	905,911
2025-09-02	0.320	0.330	0.290	0.320	0.320	60,500
2025-08-29	0.310	0.320	0.310	0.320	0.320	10,001
2025-08-28	0.270	0.300	0.270	0.300	0.300	17,500
2025-08-27	0.280	0.280	0.280	0.280	0.280	0
2025-08-26	0.280	0.280	0.280	0.280	0.280	0
2025-08-25	0.280	0.280	0.280	0.280	0.280	5,500
2025-08-22	0.275	0.295	0.275	0.295	0.295	60,500
2025-08-21	0.220	0.275	0.220	0.275	0.275	51,088
2025-08-20	0.235	0.235	0.220	0.220	0.220	57,415
2025-08-19	0.260	0.260	0.215	0.220	0.220	34,604
2025-08-18	0.280	0.280	0.270	0.270	0.270	8,500
2025-08-15	0.275	0.275	0.275	0.275	0.275	12,100
2025-08-14	0.310	0.310	0.260	0.290	0.290	71,700
2025-08-13	0.310	0.315	0.310	0.315	0.315	2,002
2025-08-12	0.275	0.300	0.275	0.300	0.300	7,500
2025-08-11	0.305	0.310	0.290	0.290	0.290	3,520
2025-08-08	0.310	0.330	0.310	0.310	0.310	6,529
2025-08-07	0.295	0.295	0.295	0.295	0.295	1,500

← NewerPage 5 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.