Maritana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.67	0.69	0.64	0.67	0.67	3.10%	1,135,227
May 28, 2026	0.69	0.69	0.64	0.65	0.65	-5.84%	1,102,477
May 27, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	243,589
May 26, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	418,098
May 25, 2026	0.72	0.74	0.71	0.72	0.72	2.13%	484,956
May 22, 2026	0.71	0.75	0.69	0.71	0.71	-	378,364
May 21, 2026	0.71	0.71	0.68	0.71	0.71	2.92%	631,531
May 20, 2026	0.74	0.74	0.67	0.69	0.69	-8.67%	1,316,431
May 19, 2026	0.78	0.78	0.72	0.75	0.75	3.45%	650,536
May 18, 2026	0.77	0.79	0.73	0.73	0.73	-4.61%	633,180
May 15, 2026	0.84	0.85	0.76	0.76	0.76	-8.98%	1,019,097
May 14, 2026	0.85	0.85	0.82	0.84	0.84	-	439,010
May 13, 2026	0.81	0.84	0.80	0.84	0.84	2.45%	624,557
May 12, 2026	0.80	0.83	0.80	0.82	0.82	5.84%	912,310
May 11, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	392,912
May 8, 2026	0.78	0.78	0.76	0.78	0.78	-	373,883
May 7, 2026	0.76	0.79	0.76	0.78	0.78	2.63%	743,514
May 6, 2026	0.74	0.76	0.73	0.76	0.76	3.40%	305,881
May 5, 2026	0.76	0.76	0.74	0.74	0.74	-3.29%	147,987
May 4, 2026	0.75	0.76	0.73	0.76	0.76	2.01%	507,853
May 1, 2026	0.77	0.79	0.73	0.75	0.75	-1.32%	752,184
Apr 30, 2026	0.75	0.76	0.71	0.76	0.76	0.67%	1,390,888
Apr 29, 2026	0.80	0.80	0.73	0.75	0.75	-5.06%	2,014,729
Apr 28, 2026	0.83	0.85	0.79	0.79	0.79	-4.24%	776,485
Apr 27, 2026	0.82	0.83	0.80	0.83	0.83	3.12%	404,357
Apr 24, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	925,020
Apr 23, 2026	0.83	0.85	0.79	0.81	0.81	-2.41%	2,190,563
Apr 22, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	842,700
Apr 21, 2026	0.89	0.89	0.86	0.86	0.86	-2.27%	1,856,234
Apr 20, 2026	0.89	0.91	0.86	0.88	0.88	-2.76%	1,604,248
Apr 17, 2026	0.90	0.91	0.88	0.91	0.91	0.56%	1,039,851
Apr 16, 2026	0.92	0.95	0.90	0.90	0.90	-2.17%	4,782,985
Apr 15, 2026	0.92	0.93	0.90	0.92	0.92	3.37%	559,473
Apr 14, 2026	0.89	0.91	0.88	0.89	0.89	1.14%	303,609
Apr 13, 2026	0.93	0.93	0.83	0.88	0.88	-6.38%	1,286,128
Apr 10, 2026	0.94	0.96	0.92	0.94	0.94	-	456,346
Apr 9, 2026	0.96	0.97	0.92	0.94	0.94	-0.53%	545,258
Apr 8, 2026	0.93	0.98	0.93	0.95	0.95	5.00%	1,661,234
Apr 7, 2026	0.88	0.92	0.88	0.90	0.90	2.86%	386,907
Apr 2, 2026	0.96	0.96	0.88	0.88	0.88	-6.42%	755,767
Apr 1, 2026	0.93	0.98	0.93	0.94	0.94	4.47%	473,396
Mar 31, 2026	0.88	0.91	0.82	0.90	0.90	2.87%	920,549
Mar 30, 2026	1.00	1.05	0.82	0.87	0.87	-5.43%	17,403,320
Mar 27, 2026	0.89	0.92	0.86	0.92	0.92	2.22%	1,581,082
Mar 26, 2026	0.93	0.94	0.90	0.90	0.90	-3.23%	436,332
Mar 25, 2026	0.88	0.95	0.88	0.93	0.93	10.06%	786,470
Mar 24, 2026	0.86	0.88	0.83	0.85	0.85	3.68%	797,363
Mar 23, 2026	0.88	0.88	0.81	0.82	0.82	-7.39%	945,048
Mar 20, 2026	0.82	0.90	0.79	0.88	0.88	5.39%	1,790,773
Mar 19, 2026	0.94	0.94	0.84	0.84	0.84	-12.57%	1,183,565