Morien Resources Corp. (APMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.2100
0.00 (0.00%)
At close: Apr 17, 2025
Morien Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.95% | 2,500 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.11% | 3,000 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | 19.21% | 60,250 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -34.35% | 7,550 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,000 |
| Apr 2, 2025 | 0.22 | 0.23 | 0.16 | 0.23 | 0.23 | 4.65% | 56,500 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.34% | 10,000 |
| Mar 31, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -5.15% | 7,500 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 2,500 |
| Mar 25, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 40.63% | 2,000 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -13.51% | 9,492 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 8,100 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 26,270 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 27.27% | 2,500 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 250 |
| Feb 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 459,500 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 304,900 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -23.81% | 178,502 |
| Feb 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 8,500 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,000 |
| Feb 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 23,500 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 13,000 |
| Feb 5, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 20,500 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 10,000 |
| Jan 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 4,005 |
| Jan 23, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 7.64% | 20,500 |
| Jan 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.09% | 5,000 |
| Jan 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.12% | 1,000 |
| Jan 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.17% | 1,000 |
| Jan 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.24% | 12,502 |
| Jan 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Jan 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,004 |
| Jan 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,000 |
| Jan 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.92% | 15,000 |
| Dec 31, 2024 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.67% | 18,670 |
| Dec 30, 2024 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 15.38% | 30,000 |
| Dec 27, 2024 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.33% | 40,000 |
| Dec 19, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 11,000 |
| Dec 18, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 63,500 |
| Dec 17, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.01% | 3,500 |
| Dec 16, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.85% | 5,500 |
| Dec 13, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.27% | 17,000 |
| Dec 12, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.65% | 3,299 |
| Dec 6, 2024 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 10.50% | 55,720 |
| Dec 5, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.41% | 2,500 |
| Dec 4, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.83% | 1,000 |
| Dec 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.39% | 3,000 |
| Nov 29, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.15% | 3,000 |
| Nov 25, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.70% | 6,000 |