Murchison Minerals Ltd. (MURMD)
OTCMKTS
· Delayed Price · Currency is USD
0.2084
-0.0106 (-4.84%)
At close: Jun 4, 2025
Murchison Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 7.29% | 4,500 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -8.57% | 37,250 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 70,000 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -0.95% | 23,212 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.17 | 0.21 | 0.21 | 12.90% | 30,582 |
| Mar 10, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 20.78% | 40,775 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.24% | 253 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,357 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | 0.98% | 55,517 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 14.61% | 19,550 |
| Feb 18, 2025 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | -8.25% | 12,150 |
| Feb 13, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 24.36% | 5,655 |
| Feb 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -24.27% | 1,500 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 30.38% | 15,000 |
| Jan 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.86% | 2,500 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -20.00% | 3,152 |
| Jan 22, 2025 | 0.15 | 0.21 | 0.15 | 0.18 | 0.18 | 63.55% | 1,965 |