Maritime Resources Corp. (TSXV:MAE)
Canada · Delayed Price · Currency is CAD 2.450
+0.030 (1.24%)
Oct 1, 2025, 3:53 PM EDT
Maritime Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.53 | 2.53 | 2.38 | 2.42 | 2.42 | -3.97% | 138,084 |
| Sep 29, 2025 | 2.49 | 2.62 | 2.48 | 2.52 | 2.52 | 1.20% | 313,424 |
| Sep 26, 2025 | 2.17 | 2.51 | 2.17 | 2.49 | 2.49 | 14.75% | 599,830 |
| Sep 25, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 1.88% | 143,600 |
| Sep 24, 2025 | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | -1.39% | 57,609 |
| Sep 23, 2025 | 2.19 | 2.25 | 2.16 | 2.16 | 2.16 | -1.37% | 147,900 |
| Sep 22, 2025 | 2.12 | 2.20 | 2.12 | 2.19 | 2.19 | 3.79% | 308,500 |
| Sep 19, 2025 | 2.03 | 2.13 | 2.02 | 2.11 | 2.11 | 3.43% | 173,200 |
| Sep 18, 2025 | 1.90 | 2.05 | 1.90 | 2.04 | 2.04 | 0.49% | 61,000 |
| Sep 17, 2025 | 2.00 | 2.10 | 1.99 | 2.03 | 2.03 | - | 140,100 |
| Sep 16, 2025 | 2.09 | 2.11 | 2.01 | 2.03 | 2.03 | -2.40% | 145,500 |
| Sep 15, 2025 | 2.03 | 2.08 | 2.00 | 2.08 | 2.08 | - | 957,536 |
| Sep 12, 2025 | 2.13 | 2.16 | 2.04 | 2.08 | 2.08 | -3.26% | 184,239 |
| Sep 11, 2025 | 2.14 | 2.20 | 2.13 | 2.15 | 2.15 | - | 284,600 |
| Sep 10, 2025 | 2.07 | 2.17 | 2.07 | 2.15 | 2.15 | 4.37% | 678,023 |
| Sep 9, 2025 | 1.89 | 2.07 | 1.89 | 2.06 | 2.06 | 9.57% | 816,800 |
| Sep 8, 2025 | 1.85 | 1.94 | 1.84 | 1.88 | 1.88 | 5.03% | 3,096,700 |
| Sep 5, 2025 | 1.90 | 1.92 | 1.78 | 1.79 | 1.79 | -4.28% | 3,540,900 |
| Sep 4, 2025 | 1.84 | 1.93 | 1.77 | 1.87 | 1.87 | 1.63% | 270,300 |
| Sep 3, 2025 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | 2.22% | 365,516 |
| Sep 2, 2025 | 1.62 | 1.83 | 1.55 | 1.80 | 1.80 | 18.42% | 696,600 |
| Aug 29, 2025 | 1.45 | 1.57 | 1.41 | 1.52 | 1.52 | 6.29% | 252,400 |
| Aug 28, 2025 | 1.29 | 1.43 | 1.29 | 1.43 | 1.43 | 12.60% | 157,315 |
| Aug 27, 2025 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 34,500 |
| Aug 26, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 118,726 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 69,630 |
| Aug 22, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 77,118 |
| Aug 21, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 23,109 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 60,500 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 18,405 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 162,049 |
| Aug 15, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 46,330 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | - | 527,600 |
| Aug 13, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | 1.63% | 666,629 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 30,528 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 4.17% | 43,730 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -7.69% | 44,200 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 54,600 |
| Aug 6, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 50,700 |
| Aug 5, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 17,700 |
| Aug 1, 2025 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 25,542 |
| Jul 31, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 3,600 |
| Jul 30, 2025 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -1.57% | 16,007 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 47,439 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 19,436 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 20,200 |
| Jul 24, 2025 | 1.31 | 1.34 | 1.26 | 1.33 | 1.33 | 2.31% | 46,721 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | - | 79,318 |
| Jul 22, 2025 | 1.24 | 1.36 | 1.24 | 1.30 | 1.30 | 6.56% | 94,100 |
| Jul 21, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 11,500 |