Morien Resources Corp. (APMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.3000
+0.0500 (20.00%)
At close: Jun 13, 2025
Morien Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 20.00% | 3,000 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.29% | 1,000 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.92% | 3,000 |
| Jun 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 24.94% | 4,000 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 10,500 |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 36,500 |
| May 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 4,000 |
| May 14, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 29,750 |
| May 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 3,675 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,500 |
| 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 |