Murchison Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.28	0.28	0.27	0.27	0.27	1.20%	2,750
Feb 6, 2026	0.27	0.27	0.26	0.27	0.27	-13.28%	31,004
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	1.02%	20,010
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	14.36%	14,500
Feb 2, 2026	0.30	0.30	0.27	0.27	0.27	-9.28%	7,500
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-4.21%	3,500
Jan 29, 2026	0.68	0.68	0.29	0.31	0.31	9.32%	5,879
Jan 28, 2026	0.28	0.28	0.28	0.28	0.28	-0.14%	8,354
Jan 23, 2026	0.28	0.28	0.28	0.28	0.28	-4.23%	14,000
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	-0.14%	1,000
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	1.98%	1,000
Jan 20, 2026	0.24	0.29	0.24	0.29	0.29	-1.13%	16,350
Jan 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.07%	4,000
Jan 15, 2026	0.28	0.30	0.27	0.30	0.30	2.74%	19,500
Jan 13, 2026	0.30	0.30	0.29	0.29	0.29	-2.99%	4,700
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	7.27%	12,925
Jan 9, 2026	0.28	0.28	0.28	0.28	0.28	0.21%	3,525
Jan 8, 2026	0.30	0.30	0.28	0.28	0.28	-5.95%	11,750
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-3.03%	22,500
Dec 29, 2025	0.25	0.31	0.25	0.31	0.31	9.06%	17,350
Dec 26, 2025	0.31	0.31	0.28	0.28	0.28	-12.03%	3,500
Dec 24, 2025	0.26	0.32	0.26	0.32	0.32	21.40%	3,500
Dec 19, 2025	0.26	0.26	0.26	0.26	0.26	-7.83%	2,500
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	2.58%	100
Dec 16, 2025	0.32	0.32	0.26	0.28	0.28	2.88%	21,100
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	-17.43%	5,002
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	17.21%	34,800
Dec 9, 2025	0.28	0.28	0.26	0.28	0.28	-2.88%	6,403
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-0.59%	7,000
Dec 4, 2025	0.31	0.31	0.25	0.29	0.29	-6.06%	281,181
Dec 3, 2025	0.36	0.36	0.31	0.31	0.31	-14.25%	57,655
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	0.87%	7,000
Dec 1, 2025	0.31	0.36	0.31	0.36	0.36	2.50%	6,109
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	10.43%	10,000
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-11.36%	700
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	3.70%	5,310
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	-9.74%	2,502
Nov 18, 2025	0.39	0.39	0.37	0.38	0.38	4.11%	22,433
Nov 17, 2025	0.40	0.41	0.37	0.37	0.37	-	2,580
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	5,000
Nov 13, 2025	0.41	0.41	0.37	0.37	0.37	-8.64%	62,820
Nov 12, 2025	0.36	0.41	0.34	0.41	0.41	36.64%	259,000
Nov 11, 2025	0.32	0.32	0.30	0.30	0.30	-4.63%	8,000
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	0.26%	1,500
Nov 7, 2025	0.30	0.31	0.30	0.31	0.31	12.73%	32,000
Nov 6, 2025	0.26	0.28	0.26	0.28	0.28	12.70%	49,250
Nov 5, 2025	0.24	0.24	0.24	0.24	0.24	11.88%	15,000
Nov 3, 2025	0.22	0.24	0.22	0.22	0.22	-9.39%	5,301
Oct 30, 2025	0.25	0.25	0.24	0.24	0.24	-6.63%	10,000
Oct 29, 2025	0.26	0.26	0.26	0.26	0.26	7.42%	3,605