Murchison Minerals Ltd. (MURMF)
OTCMKTS · Delayed Price · Currency is USD
0.1750
-0.0050 (-2.78%)
At close: Sep 25, 2026
MURMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 17,500 |
| Sep 24, 2026 | 0.16 | 0.22 | 0.16 | 0.18 | 0.18 | -1.10% | 40,000 |
| Sep 23, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -6.67% | 35,500 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 17,800 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.21% | 57,700 |
| Sep 17, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 14.67% | 48,800 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 31.43% | 31,200 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -18.60% | 75,000 |
| Sep 14, 2026 | 0.11 | 0.18 | 0.11 | 0.17 | 0.17 | 49.57% | 56,305 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -19.86% | 77,500 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.09% | 1,072 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 10,000 |
| Aug 28, 2026 | 0.03 | 0.14 | 0.03 | 0.14 | 0.14 | -5.48% | 3,000 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.78% | 121 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.03% | 7,500 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,500 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.34% | 2,392 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 21.87% | 15,000 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.94% | 25,000 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.07% | 30,032 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -20.75% | 20,000 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.48% | 32,999 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.48% | 18,000 |
| Jun 9, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | - | 22,674 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 671 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.33% | 2,500 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.31% | 2,947 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.46% | 12,000 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.70% | 500 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.43% | 1,000 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.55% | 5,000 |
| May 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.19 | 0.25% | 19,059 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.22% | 2,000 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.29% | 7,900 |
| May 8, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -1.31% | 14,050 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.38% | 2,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.86% | 5,000 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.99% | 5,125 |
| May 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 15.68% | 7,300 |
| Apr 29, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | -9.07% | 31,133 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,010 |
| Apr 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.62% | 40,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -5.34% | 10,200 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -15.44% | 11,001 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.62% | 2,100 |
| Apr 7, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 6.86% | 20,500 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.61% | 7,500 |