Murchison Minerals Ltd. (MURMD)
OTCMKTS · Delayed Price · Currency is USD
0.1443
-0.0167 (-10.39%)
At close: Jul 14, 2025
Murchison Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 1.18% | 600 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.37% | 7,000 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.99% | 10,000 |
| Jul 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.52% | 5,100 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.87% | 1,000 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.44% | 1,675 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.42% | 500 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 12,500 |
| Jun 20, 2025 | 0.14 | 0.18 | 0.13 | 0.17 | 0.17 | 32.96% | 92,660 |
| Jun 18, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -16.04% | 20,500 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.77% | 6,000 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.42% | 1,750 |
| Jun 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.08% | 1,800 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | 3,640 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.48% | 35,500 |
| Jun 6, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -17.21% | 21,900 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.58% | 1,001 |
| Jun 4, 2025 | 0.14 | 0.22 | 0.14 | 0.21 | 0.21 | -4.84% | 24,725 |
| Jun 2, 2025 | 0.17 | 0.22 | 0.14 | 0.22 | 0.22 | 28.82% | 60,891 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.43% | 9 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,500 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 9,750 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,500 |
| May 22, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -25.00% | 5,025 |
| May 20, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 23.46% | 2,075 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.99% | 48 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.59% | 500 |
| May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | 4,250 |
| May 9, 2025 | 0.16 | 0.29 | 0.15 | 0.21 | 0.21 | 30.49% | 19,500 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 2,151 |
| May 7, 2025 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 14.29% | 26,850 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.45% | 12,500 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.76% | 5,000 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.90% | 2,953 |
| Apr 30, 2025 | 0.15 | 0.21 | 0.14 | 0.15 | 0.15 | -28.04% | 36,850 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.99% | 2,750 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 16.00% | 200 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 4,340 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 30.89% | 2,000 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.29% | 12,246 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.22% | 9,503 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.89% | 2,504 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.90% | 2,509 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.15 | 0.17 | 0.17 | -43.55% | 15,688 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 18.20% | 500 |
| Mar 28, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -24.35% | 4,500 |
| Mar 27, 2025 | 0.32 | 0.34 | 0.28 | 0.34 | 0.34 | 19.72% | 8,687 |
| Mar 25, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | -5.33% | 34,700 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 53.06% | 10,050 |
| Mar 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.85% | 25,911 |