Maritime Resources Corp. (MRTMF)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.010 (-0.64%)
At close: Sep 11, 2025
Maritime Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.56 | 1.70 | 1.55 | 1.55 | 1.55 | -0.64% | 36,602 |
| Sep 10, 2025 | 1.50 | 1.58 | 1.48 | 1.56 | 1.56 | 4.00% | 19,175 |
| Sep 9, 2025 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | 9.49% | 49,634 |
| Sep 8, 2025 | 1.35 | 1.40 | 1.28 | 1.37 | 1.37 | 0.74% | 63,274 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.28 | 1.36 | 1.36 | 8.80% | 161,375 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.22 | 1.25 | 1.25 | -4.58% | 14,500 |
| Sep 3, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | 14,732 |
| Sep 2, 2025 | 1.12 | 1.37 | 1.12 | 1.31 | 1.31 | 16.96% | 17,519 |
| Aug 29, 2025 | 1.50 | 1.50 | 0.81 | 1.12 | 1.12 | 8.74% | 28,424 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 7,900 |
| Aug 27, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 9.43% | 7,100 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.74% | 2,020 |
| Aug 22, 2025 | 0.75 | 1.00 | 0.75 | 0.93 | 0.93 | -7.00% | 4,277 |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | 200 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 8.24% | 10,603 |
| Aug 19, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | -7.61% | 1,630 |
| Aug 18, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 8.24% | 4,590 |
| Aug 15, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.61% | 5,731 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.70 | 0.92 | 0.92 | 31.43% | 4,065 |
| Aug 13, 2025 | 0.80 | 1.00 | 0.70 | 0.70 | 0.70 | -12.50% | 28,444 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | 17.65% | 2,680 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -9.33% | 1,130 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -21.05% | 4,897 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 674 |
| Aug 6, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 2.13% | 2,956 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.65 | 0.94 | 0.94 | - | 4,240 |
| Aug 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 242 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 17.28% | 1,100 |
| Jul 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | 2,870 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.84 | 0.84 | 0.84 | -11.58% | 2,000 |
| Jul 25, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -5.00% | 12,340 |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,368 |
| Jul 22, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.70% | 3,800 |
| Jul 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 1,000 |
| Jul 18, 2025 | 0.55 | 0.90 | 0.55 | 0.90 | 0.90 | 63.64% | 7,478 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 57.14% | 1,724 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -62.77% | 100 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 1,600 |
| Jul 14, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 4.65% | 14,055 |
| Jul 11, 2025 | 0.75 | 0.86 | 0.75 | 0.86 | 0.86 | 145.71% | 13,908 |
| Jul 10, 2025 | 0.87 | 0.87 | 0.35 | 0.35 | 0.35 | -54.55% | 24,926 |
| Jul 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 950 |
| Jul 8, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -8.33% | 780 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -1.18% | 500 |
| Jul 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.47% | 500 |
| Jul 2, 2025 | 0.90 | 0.90 | 0.77 | 0.86 | 0.86 | -5.20% | 10,050 |
| Jul 1, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 8.98% | 5,500 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -8.24% | 38,500 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -2.15% | 6,000 |
| Jun 26, 2025 | 0.77 | 0.93 | 0.77 | 0.93 | 0.93 | - | 21,118 |