Maritime Resources Corp. (TSXV:MAE)
Canada · Delayed Price · Currency is CAD 1.200
-0.070 (-5.51%)
Jul 18, 2025, 3:59 PM EDT
Maritime Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 37,400 |
| Jul 17, 2025 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 6.72% | 35,925 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 56,900 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 21,510 |
| Jul 14, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | 1.68% | 75,200 |
| Jul 11, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 39,000 |
| Jul 10, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 39,800 |
| Jul 9, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 50,322 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 44,900 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 79,600 |
| Jul 4, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 17,500 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 10,329 |
| Jul 2, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 44,032 |
| Jun 30, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 70,900 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -9.52% | 93,800 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 38,940 |
| Jun 25, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 38,434 |
| Jun 24, 2025 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | -0.80% | 137,900 |
| Jun 23, 2025 | 1.35 | 1.36 | 1.20 | 1.25 | 1.25 | -7.41% | 81,500 |
| Jun 20, 2025 | 1.39 | 1.45 | 1.35 | 1.35 | 1.35 | -0.74% | 105,000 |
| Jun 19, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 243,521 |
| Jun 18, 2025 | 1.15 | 1.34 | 1.11 | 1.30 | 1.30 | 20.37% | 367,300 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 9.09% | 41,600 |
| Jun 16, 2025 | 1.01 | 1.10 | 0.96 | 0.99 | 0.99 | -5.71% | 47,500 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 750,514 |
| Jun 12, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 541,000 |
| Jun 11, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 471,400 |
| Jun 10, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 245,500 |
| Jun 9, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 273,132 |
| Jun 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 216,500 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 79,200 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 496,700 |
| Jun 3, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -4.55% | 250,900 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 13,800 |
| May 30, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 103,510 |
| May 29, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 164,000 |
| May 28, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 704,427 |
| May 27, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 432,700 |
| May 26, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 41,600 |
| May 23, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 465,500 |
| May 22, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 38,900 |
| May 21, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 541,829 |
| May 20, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 1,320,827 |
| May 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 6,850 |
| May 15, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 27,173 |
| May 14, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -9.09% | 95,820 |
| May 13, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 22,280 |
| May 12, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 38,890 |
| May 9, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 36,304 |
| May 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 15,650 |